Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.600
-0.020 (-1.23%)
At close: Oct 31, 2025, 4:00 PM EDT
1.550
-0.050 (-3.13%)
After-hours: Oct 31, 2025, 7:52 PM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | - | -1.85% | 1,230,489 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | - | 546,221 |
| Oct 29, 2025 | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -1.22% | 921,261 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -4.09% | 643,650 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.66 | 1.71 | 1.71 | -2.84% | 1,144,076 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | -3.83% | 1,455,049 |
| Oct 23, 2025 | 1.50 | 1.86 | 1.49 | 1.83 | 1.83 | 22.82% | 5,295,748 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 813,763 |
| Oct 21, 2025 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 561,593 |
| Oct 20, 2025 | 1.46 | 1.57 | 1.45 | 1.49 | 1.49 | 4.93% | 874,021 |
| Oct 17, 2025 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -3.40% | 671,270 |
| Oct 16, 2025 | 1.52 | 1.57 | 1.45 | 1.47 | 1.47 | -3.29% | 773,848 |
| Oct 15, 2025 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | 4.83% | 1,355,166 |
| Oct 14, 2025 | 1.39 | 1.47 | 1.34 | 1.45 | 1.45 | 8.21% | 888,258 |
| Oct 13, 2025 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 570,573 |
| Oct 10, 2025 | 1.45 | 1.48 | 1.33 | 1.33 | 1.33 | -8.90% | 1,018,705 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 449,532 |
| Oct 8, 2025 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | 6.38% | 743,545 |
| Oct 7, 2025 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 802,145 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 733,946 |
| Oct 3, 2025 | 1.39 | 1.58 | 1.39 | 1.51 | 1.51 | 8.63% | 2,232,948 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | - | 1,108,486 |
| Oct 1, 2025 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 1,063,224 |
| Sep 30, 2025 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 503,154 |
| Sep 29, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 616,771 |
| Sep 26, 2025 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 542,238 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.41 | 1.42 | 1.42 | -6.58% | 1,049,255 |
| Sep 24, 2025 | 1.46 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 879,826 |
| Sep 23, 2025 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 797,216 |
| Sep 22, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | - | 402,922 |
| Sep 19, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 1,652,433 |
| Sep 18, 2025 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | 2.78% | 798,819 |
| Sep 17, 2025 | 1.35 | 1.46 | 1.33 | 1.44 | 1.44 | 6.67% | 3,181,624 |
| Sep 16, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 1,350,317 |
| Sep 15, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -5.52% | 1,795,446 |
| Sep 12, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 609,900 |
| Sep 11, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 5.67% | 1,095,700 |
| Sep 10, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | - | 980,132 |
| Sep 9, 2025 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 948,261 |
| Sep 8, 2025 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | 3.57% | 958,802 |
| Sep 5, 2025 | 1.33 | 1.41 | 1.31 | 1.40 | 1.40 | 7.69% | 1,437,160 |
| Sep 4, 2025 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | - | 818,570 |
| Sep 3, 2025 | 1.41 | 1.43 | 1.29 | 1.30 | 1.30 | -8.45% | 1,136,851 |
| Sep 2, 2025 | 1.22 | 1.42 | 1.22 | 1.42 | 1.42 | 12.70% | 1,789,897 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 753,935 |
| Aug 28, 2025 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 7.44% | 776,197 |
| Aug 27, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 467,759 |
| Aug 26, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 505,589 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -8.40% | 878,517 |
| Aug 22, 2025 | 1.19 | 1.33 | 1.17 | 1.31 | 1.31 | 11.97% | 1,824,398 |