Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
0.9798
-0.0202 (-2.02%)
At close: Mar 31, 2026, 4:00 PM EDT
1.020
+0.040 (4.10%)
Pre-market: Apr 1, 2026, 4:00 AM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -2.02% | 6,856,848 |
| Mar 30, 2026 | 1.01 | 1.08 | 0.98 | 1.00 | 1.00 | -4.76% | 4,445,798 |
| Mar 27, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -9.48% | 6,202,274 |
| Mar 26, 2026 | 1.26 | 1.32 | 1.08 | 1.16 | 1.16 | -10.77% | 13,006,385 |
| Mar 25, 2026 | 1.43 | 1.45 | 1.23 | 1.30 | 1.30 | -6.47% | 10,360,115 |
| Mar 24, 2026 | 1.50 | 1.53 | 1.37 | 1.39 | 1.39 | -9.15% | 6,995,421 |
| Mar 23, 2026 | 1.73 | 1.74 | 1.52 | 1.53 | 1.53 | -9.47% | 8,994,484 |
| Mar 20, 2026 | 1.79 | 1.94 | 1.66 | 1.69 | 1.69 | -5.59% | 12,431,365 |
| Mar 19, 2026 | 1.79 | 1.83 | 1.64 | 1.79 | 1.79 | -3.24% | 8,728,555 |
| Mar 18, 2026 | 1.75 | 1.89 | 1.72 | 1.85 | 1.85 | 4.52% | 8,877,620 |
| Mar 17, 2026 | 1.90 | 2.01 | 1.76 | 1.77 | 1.77 | -9.23% | 7,188,980 |
| Mar 16, 2026 | 1.93 | 2.02 | 1.80 | 1.95 | 1.95 | 1.83% | 7,035,941 |
| Mar 13, 2026 | 1.77 | 1.95 | 1.75 | 1.92 | 1.92 | 10.06% | 6,830,270 |
| Mar 12, 2026 | 1.87 | 1.96 | 1.72 | 1.74 | 1.74 | -9.37% | 7,748,066 |
| 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 |