Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
0.7100
-0.0317 (-4.27%)
At close: Jan 28, 2026, 4:00 PM EST
0.7199
+0.0099 (1.39%)
Pre-market: Jan 29, 2026, 5:19 AM EST
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -0.46% | 774,704 |
| Dec 24, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -2.97% | 1,700,952 |
| Dec 23, 2025 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -2.86% | 2,101,940 |
| Dec 22, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 826,838 |
| Dec 19, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 1,184,936 |
| Dec 18, 2025 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 608,581 |
| Dec 17, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 1,065,131 |
| Dec 16, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 1,173,790 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -6.19% | 1,428,263 |
| Dec 12, 2025 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | - | 1,137,603 |
| Dec 11, 2025 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -5.83% | 1,492,602 |
| Dec 10, 2025 | 1.09 | 1.21 | 1.09 | 1.20 | 1.20 | 12.15% | 3,188,543 |
| Dec 9, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 1,508,458 |
| Dec 8, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 1,452,503 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 545,272 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 923,033 |
| Dec 3, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 3.64% | 1,783,162 |
| Dec 2, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -2.57% | 1,523,218 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -3.77% | 977,849 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 723,567 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 820,764 |
| Nov 25, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 1,282,270 |
| Nov 24, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.27% | 2,183,479 |
| Nov 21, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 4.46% | 994,306 |
| Nov 20, 2025 | 1.08 | 1.10 | 1.00 | 1.01 | 1.01 | -3.81% | 1,331,321 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 1,113,212 |
| Nov 18, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 1,040,303 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 849,547 |
| Nov 14, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 819,174 |