Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
5.17
+0.32 (6.60%)
At close: May 29, 2026, 4:00 PM EDT
5.14
-0.03 (-0.58%)
After-hours: May 29, 2026, 7:59 PM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.90 | 5.39 | 4.62 | 5.17 | 5.17 | 6.60% | 22,741,586 |
| May 28, 2026 | 4.65 | 5.36 | 4.65 | 4.85 | 4.85 | 4.75% | 19,290,722 |
| May 27, 2026 | 5.05 | 5.07 | 4.55 | 4.63 | 4.63 | -6.84% | 20,739,710 |
| May 26, 2026 | 4.15 | 5.17 | 3.91 | 4.97 | 4.97 | 19.76% | 24,075,798 |
| May 22, 2026 | 4.33 | 4.66 | 4.09 | 4.15 | 4.15 | -4.16% | 19,602,304 |
| May 21, 2026 | 3.90 | 4.45 | 3.68 | 4.33 | 4.33 | 8.25% | 24,486,634 |
| May 20, 2026 | 4.66 | 4.66 | 3.93 | 4.00 | 4.00 | -14.80% | 31,209,608 |
| May 19, 2026 | 4.70 | 5.22 | 4.56 | 4.70 | 4.70 | -2.19% | 21,070,618 |
| May 18, 2026 | 5.99 | 5.99 | 4.65 | 4.80 | 4.80 | -17.53% | 30,186,301 |
| May 15, 2026 | 6.74 | 7.33 | 5.79 | 5.82 | 5.82 | -20.16% | 36,048,299 |
| May 14, 2026 | 5.64 | 7.65 | 5.36 | 7.29 | 7.29 | 26.34% | 40,028,823 |
| May 13, 2026 | 5.99 | 6.72 | 5.57 | 5.77 | 5.77 | -8.85% | 39,757,555 |
| May 12, 2026 | 4.79 | 6.34 | 4.75 | 6.33 | 6.33 | 34.97% | 61,329,643 |
| May 11, 2026 | 5.63 | 5.76 | 4.65 | 4.69 | 4.69 | -14.57% | 61,024,473 |
| May 8, 2026 | 3.86 | 6.00 | 3.75 | 5.49 | 5.49 | 55.97% | 154,114,063 |
| May 7, 2026 | 3.98 | 4.62 | 3.36 | 3.52 | 3.52 | 55.07% | 194,434,667 |
| May 6, 2026 | 2.46 | 2.51 | 2.15 | 2.27 | 2.27 | -7.35% | 9,964,707 |
| May 5, 2026 | 2.01 | 2.46 | 1.92 | 2.45 | 2.45 | 21.89% | 11,933,091 |
| May 4, 2026 | 1.78 | 2.12 | 1.72 | 2.01 | 2.01 | 13.56% | 12,183,035 |
| May 1, 2026 | 1.47 | 1.79 | 1.47 | 1.77 | 1.77 | 21.23% | 6,155,406 |
| Apr 30, 2026 | 1.48 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 2,723,760 |
| Apr 29, 2026 | 1.50 | 1.53 | 1.43 | 1.47 | 1.47 | -3.92% | 2,993,229 |
| Apr 28, 2026 | 1.49 | 1.56 | 1.46 | 1.53 | 1.53 | -0.33% | 2,573,222 |
| Apr 27, 2026 | 1.56 | 1.58 | 1.48 | 1.54 | 1.54 | -2.85% | 2,989,124 |
| Apr 24, 2026 | 1.76 | 1.78 | 1.48 | 1.58 | 1.58 | -7.06% | 7,164,042 |
| Apr 23, 2026 | 1.52 | 1.72 | 1.48 | 1.70 | 1.70 | 9.68% | 6,997,277 |
| Apr 22, 2026 | 1.44 | 1.55 | 1.40 | 1.55 | 1.55 | 9.15% | 4,913,094 |
| Apr 21, 2026 | 1.47 | 1.51 | 1.40 | 1.42 | 1.42 | -2.07% | 3,907,456 |
| Apr 20, 2026 | 1.40 | 1.59 | 1.37 | 1.45 | 1.45 | -1.36% | 6,615,225 |
| Apr 17, 2026 | 1.40 | 1.58 | 1.39 | 1.47 | 1.47 | 10.53% | 10,466,898 |
| Apr 16, 2026 | 1.21 | 1.36 | 1.18 | 1.33 | 1.33 | 8.13% | 6,743,830 |
| Apr 15, 2026 | 1.25 | 1.32 | 1.13 | 1.23 | 1.23 | -0.81% | 8,067,122 |
| Apr 14, 2026 | 1.23 | 1.30 | 1.20 | 1.24 | 1.24 | 3.33% | 5,460,601 |
| Apr 13, 2026 | 1.27 | 1.31 | 1.18 | 1.20 | 1.20 | -9.09% | 8,582,048 |
| Apr 10, 2026 | 0.91 | 1.33 | 0.90 | 1.32 | 1.32 | 49.39% | 20,691,856 |
| Apr 9, 2026 | 0.97 | 1.00 | 0.87 | 0.88 | 0.88 | -9.08% | 4,709,782 |
| Apr 8, 2026 | 0.98 | 1.08 | 0.96 | 0.97 | 0.97 | 7.91% | 6,229,571 |
| Apr 7, 2026 | 0.94 | 0.95 | 0.86 | 0.90 | 0.90 | -5.04% | 5,171,035 |
| Apr 6, 2026 | 0.97 | 1.04 | 0.95 | 0.95 | 0.95 | -0.95% | 3,902,413 |
| Apr 2, 2026 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | -1.50% | 2,892,229 |
| Apr 1, 2026 | 0.99 | 1.02 | 0.90 | 0.97 | 0.97 | -0.79% | 5,999,688 |
| Mar 31, 2026 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -2.02% | 6,872,096 |
| Mar 30, 2026 | 1.01 | 1.08 | 0.98 | 1.00 | 1.00 | -4.76% | 4,496,940 |
| Mar 27, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -9.48% | 6,624,402 |
| Mar 26, 2026 | 1.26 | 1.32 | 1.08 | 1.16 | 1.16 | -10.77% | 13,232,348 |
| Mar 25, 2026 | 1.43 | 1.45 | 1.23 | 1.30 | 1.30 | -6.47% | 10,461,323 |
| Mar 24, 2026 | 1.50 | 1.53 | 1.37 | 1.39 | 1.39 | -9.15% | 7,110,377 |
| Mar 23, 2026 | 1.73 | 1.74 | 1.52 | 1.53 | 1.53 | -9.47% | 9,124,164 |
| Mar 20, 2026 | 1.79 | 1.94 | 1.66 | 1.69 | 1.69 | -5.59% | 12,441,837 |
| Mar 19, 2026 | 1.79 | 1.83 | 1.64 | 1.79 | 1.79 | -3.24% | 8,774,015 |