Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.160
-0.020 (-1.69%)
At close: Jun 5, 2025, 4:00 PM
1.150
-0.010 (-0.86%)
After-hours: Jun 5, 2025, 6:38 PM EDT

Rackspace Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.171.261.151.161.16-1.69%936,805
Jun 4, 20251.051.181.021.181.1814.56%1,062,257
Jun 3, 20251.051.051.011.031.03-1,287,813
Jun 2, 20251.091.101.001.031.03-9.65%3,095,343
May 30, 20251.161.201.121.141.14-1.72%1,246,780
May 29, 20251.131.221.121.161.163.57%959,287
May 28, 20251.131.161.111.121.12-1.75%648,030
May 27, 20251.181.191.111.141.142.70%826,045
May 23, 20251.121.121.061.111.11-2.63%961,307
May 22, 20251.151.191.121.141.140.88%590,750
May 21, 20251.181.221.111.131.13-5.83%1,032,736
May 20, 20251.211.251.161.201.20-3.23%1,136,566
May 19, 20251.221.261.181.241.24-564,420
May 16, 20251.251.281.231.241.24-1.59%697,962
May 15, 20251.301.301.231.261.26-1.56%389,795
May 14, 20251.271.371.251.281.280.79%1,170,781
May 13, 20251.291.301.221.271.27-2.31%1,038,710
May 12, 20251.321.401.271.301.303.59%1,424,833
May 9, 20251.471.521.251.261.26-12.85%1,630,649
May 8, 20251.461.541.431.441.440.70%1,065,050
May 7, 20251.411.491.381.431.433.62%1,059,074
May 6, 20251.391.411.371.381.38-1.43%376,238
May 5, 20251.401.451.381.401.40-0.71%529,223
May 2, 20251.391.431.371.411.412.17%634,014
May 1, 20251.371.401.341.381.381.47%487,615
Apr 30, 20251.371.381.301.361.36-2.16%457,427
Apr 29, 20251.351.401.341.391.392.21%560,035
Apr 28, 20251.411.421.321.361.36-1.45%644,875
Apr 25, 20251.371.381.281.381.38-0.72%582,268
Apr 24, 20251.381.401.351.391.390.72%650,618
Apr 23, 20251.411.441.351.381.382.99%737,140
Apr 22, 20251.311.371.281.341.345.51%846,277
Apr 21, 20251.301.351.251.271.27-3.79%285,127
Apr 17, 20251.281.331.251.321.323.13%792,801
Apr 16, 20251.291.301.241.281.28-3.03%827,492
Apr 15, 20251.341.371.291.321.32-1.49%1,016,617
Apr 14, 20251.391.421.331.341.34-2.19%748,956
Apr 11, 20251.331.401.331.371.372.24%931,107
Apr 10, 20251.451.451.301.341.34-8.22%816,255
Apr 9, 20251.371.511.301.461.468.15%1,742,597
Apr 8, 20251.461.511.331.351.35-4.59%918,372
Apr 7, 20251.391.511.341.421.42-2.08%862,767
Apr 4, 20251.501.551.371.451.45-6.77%968,122
Apr 3, 20251.641.651.551.551.55-10.40%873,326
Apr 2, 20251.641.771.631.731.733.59%823,356
Apr 1, 20251.691.731.631.671.67-1.18%606,236
Mar 31, 20251.641.741.561.691.692.42%1,057,981
Mar 28, 20251.751.761.621.651.65-5.71%703,293
Mar 27, 20251.781.801.731.751.75-0.57%640,253
Mar 26, 20251.771.801.701.761.76-1.12%778,166