Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.920
-0.030 (-1.54%)
At close: Mar 11, 2026, 4:00 PM EDT
1.861
-0.059 (-3.08%)
After-hours: Mar 11, 2026, 7:59 PM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.95 | 2.00 | 1.83 | 1.92 | 1.92 | -1.54% | 7,842,962 |
| Mar 10, 2026 | 2.16 | 2.32 | 1.86 | 1.95 | 1.95 | -2.50% | 27,377,572 |
| Mar 9, 2026 | 2.00 | 2.13 | 1.93 | 2.00 | 2.00 | -3.38% | 8,316,645 |
| Mar 6, 2026 | 2.27 | 2.27 | 2.05 | 2.07 | 2.07 | -13.03% | 10,459,623 |
| Mar 5, 2026 | 2.37 | 2.55 | 2.10 | 2.38 | 2.38 | -1.65% | 20,543,934 |
| Mar 4, 2026 | 2.48 | 2.69 | 2.26 | 2.42 | 2.42 | -1.63% | 27,665,514 |
| Mar 3, 2026 | 2.08 | 2.74 | 2.01 | 2.46 | 2.46 | 10.81% | 38,043,767 |
| Mar 2, 2026 | 1.86 | 2.23 | 1.74 | 2.22 | 2.22 | 13.85% | 31,239,265 |
| Feb 27, 2026 | 2.01 | 2.42 | 1.82 | 1.95 | 1.95 | -14.47% | 51,345,668 |
| Feb 26, 2026 | 1.70 | 2.49 | 1.46 | 2.28 | 2.28 | 68.89% | 143,033,163 |
| Feb 25, 2026 | 1.48 | 1.52 | 1.31 | 1.35 | 1.35 | -7.53% | 19,829,395 |
| Feb 24, 2026 | 1.48 | 1.62 | 1.42 | 1.46 | 1.46 | -2.01% | 23,791,745 |
| Feb 23, 2026 | 1.94 | 1.95 | 1.48 | 1.49 | 1.49 | -11.31% | 94,320,890 |
| Feb 20, 2026 | 1.36 | 2.08 | 1.30 | 1.68 | 1.68 | 37.14% | 204,282,413 |
| Feb 19, 2026 | 1.27 | 1.30 | 1.00 | 1.23 | 1.23 | -10.58% | 65,247,882 |
| Feb 18, 2026 | 1.00 | 1.71 | 0.95 | 1.37 | 1.37 | 226.97% | 526,534,060 |
| Feb 17, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -0.29% | 1,273,517 |
| Feb 13, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 2.76% | 1,502,121 |
| Feb 12, 2026 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -3.31% | 2,260,305 |
| Feb 11, 2026 | 0.45 | 0.50 | 0.41 | 0.42 | 0.42 | -3.67% | 2,112,028 |
| Feb 10, 2026 | 0.41 | 0.48 | 0.41 | 0.44 | 0.44 | 5.40% | 2,492,295 |
| Feb 9, 2026 | 0.47 | 0.48 | 0.41 | 0.42 | 0.42 | -7.47% | 2,869,589 |
| Feb 6, 2026 | 0.46 | 0.47 | 0.41 | 0.45 | 0.45 | - | 3,179,859 |
| Feb 5, 2026 | 0.48 | 0.54 | 0.41 | 0.45 | 0.45 | -5.38% | 4,758,630 |
| Feb 4, 2026 | 0.50 | 0.51 | 0.43 | 0.48 | 0.48 | -3.41% | 4,685,901 |
| Feb 3, 2026 | 0.57 | 0.59 | 0.47 | 0.49 | 0.49 | -11.91% | 4,619,938 |
| Feb 2, 2026 | 0.63 | 0.63 | 0.55 | 0.56 | 0.56 | -8.58% | 3,137,750 |
| Jan 30, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -3.20% | 1,509,856 |
| Jan 29, 2026 | 0.71 | 0.73 | 0.61 | 0.63 | 0.63 | -11.01% | 2,958,349 |
| Jan 28, 2026 | 0.75 | 0.77 | 0.70 | 0.71 | 0.71 | -4.27% | 1,684,136 |
| Jan 27, 2026 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -2.66% | 1,979,710 |
| Jan 26, 2026 | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -4.98% | 1,816,106 |
| Jan 23, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -3.07% | 2,144,548 |
| Jan 22, 2026 | 0.87 | 0.88 | 0.82 | 0.83 | 0.83 | -1.66% | 1,807,776 |
| Jan 21, 2026 | 0.93 | 0.94 | 0.84 | 0.84 | 0.84 | -7.48% | 2,140,927 |
| Jan 20, 2026 | 0.98 | 1.00 | 0.91 | 0.91 | 0.91 | -6.39% | 1,262,060 |
| Jan 16, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -2.28% | 670,305 |
| Jan 15, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.57% | 640,231 |
| Jan 14, 2026 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.87% | 814,650 |
| Jan 13, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -5.59% | 1,421,736 |
| Jan 12, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 875,098 |
| Jan 9, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 584,130 |
| Jan 8, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 875,450 |
| Jan 7, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 733,507 |
| Jan 6, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 935,827 |
| Jan 5, 2026 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 2.64% | 1,142,882 |
| Jan 2, 2026 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | 0.35% | 908,741 |
| Dec 31, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.68% | 1,022,872 |
| Dec 30, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -0.09% | 841,131 |
| Dec 29, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 0.33% | 783,440 |