Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
3.680
-0.220 (-5.64%)
At close: Oct 12, 2026, 4:00 PM EDT
3.660
-0.020 (-0.54%)
After-hours: Oct 12, 2026, 7:59 PM EDT
Rackspace Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.85 | 3.90 | 3.66 | 3.68 | 3.68 | -5.64% | 3,244,115 |
| Oct 9, 2026 | 3.71 | 3.93 | 3.70 | 3.90 | 3.90 | 7.73% | 4,644,902 |
| Oct 8, 2026 | 3.79 | 3.82 | 3.52 | 3.62 | 3.62 | -5.97% | 5,682,267 |
| Oct 7, 2026 | 3.94 | 3.97 | 3.85 | 3.85 | 3.85 | -4.23% | 3,606,463 |
| Oct 6, 2026 | 3.95 | 4.19 | 3.95 | 4.02 | 4.02 | 3.08% | 6,034,638 |
| Oct 5, 2026 | 4.06 | 4.06 | 3.80 | 3.90 | 3.90 | -5.34% | 4,486,323 |
| Oct 2, 2026 | 3.96 | 4.20 | 3.91 | 4.12 | 4.12 | 6.74% | 5,336,010 |
| Oct 1, 2026 | 3.77 | 3.92 | 3.70 | 3.86 | 3.86 | 3.62% | 3,179,448 |
| Sep 30, 2026 | 3.97 | 3.99 | 3.72 | 3.73 | 3.73 | -5.46% | 4,729,690 |
| Sep 29, 2026 | 3.85 | 4.10 | 3.77 | 3.94 | 3.94 | 3.96% | 4,816,644 |
| Sep 28, 2026 | 3.87 | 3.93 | 3.76 | 3.79 | 3.79 | -4.53% | 3,041,372 |
| Sep 25, 2026 | 4.20 | 4.28 | 3.97 | 3.97 | 3.97 | -5.48% | 5,377,152 |
| Sep 24, 2026 | 3.99 | 4.21 | 3.90 | 4.20 | 4.20 | 3.70% | 5,299,383 |
| Sep 23, 2026 | 4.07 | 4.21 | 3.99 | 4.05 | 4.05 | -1.94% | 4,443,939 |
| Sep 22, 2026 | 4.10 | 4.29 | 3.99 | 4.13 | 4.13 | 2.23% | 7,472,757 |
| Sep 21, 2026 | 3.90 | 4.11 | 3.83 | 4.04 | 4.04 | 6.32% | 7,841,866 |
| Sep 18, 2026 | 3.94 | 3.99 | 3.70 | 3.80 | 3.80 | -3.06% | 14,871,393 |
| Sep 17, 2026 | 3.59 | 3.98 | 3.57 | 3.92 | 3.92 | 12.64% | 9,015,825 |
| Sep 16, 2026 | 3.36 | 3.60 | 3.35 | 3.48 | 3.48 | 4.19% | 6,236,650 |
| Sep 15, 2026 | 3.44 | 3.51 | 3.33 | 3.34 | 3.34 | -4.30% | 4,726,394 |
| Sep 14, 2026 | 3.11 | 3.67 | 3.08 | 3.49 | 3.49 | 8.39% | 11,982,282 |
| Sep 11, 2026 | 3.17 | 3.39 | 3.16 | 3.22 | 3.22 | 2.88% | 9,554,602 |
| Sep 10, 2026 | 3.52 | 3.55 | 3.07 | 3.13 | 3.13 | -3.40% | 19,375,591 |
| Sep 9, 2026 | 3.22 | 3.27 | 3.15 | 3.24 | 3.24 | 0.31% | 3,303,019 |
| Sep 8, 2026 | 3.18 | 3.25 | 3.07 | 3.23 | 3.23 | 1.25% | 3,806,887 |
| Sep 4, 2026 | 3.19 | 3.29 | 3.12 | 3.19 | 3.19 | -3.04% | 4,871,452 |
| Sep 3, 2026 | 3.07 | 3.34 | 3.05 | 3.29 | 3.29 | 9.30% | 5,699,496 |
| Sep 2, 2026 | 2.97 | 3.07 | 2.88 | 3.01 | 3.01 | 0.33% | 6,314,229 |
| Sep 1, 2026 | 3.04 | 3.09 | 2.97 | 3.00 | 3.00 | -4.15% | 6,203,784 |
| Aug 31, 2026 | 3.11 | 3.15 | 3.05 | 3.13 | 3.13 | -0.63% | 5,823,776 |
| Aug 28, 2026 | 3.38 | 3.50 | 3.10 | 3.15 | 3.15 | -6.80% | 5,686,004 |
| Aug 27, 2026 | 3.45 | 3.56 | 3.34 | 3.38 | 3.38 | -0.59% | 5,621,856 |
| Aug 26, 2026 | 3.32 | 3.53 | 3.24 | 3.40 | 3.40 | - | 7,482,240 |
| Aug 25, 2026 | 3.18 | 3.41 | 3.12 | 3.40 | 3.40 | 8.97% | 6,701,932 |
| Aug 24, 2026 | 3.20 | 3.28 | 3.06 | 3.12 | 3.12 | -6.02% | 8,031,704 |
| Aug 21, 2026 | 3.30 | 3.44 | 3.09 | 3.32 | 3.32 | 2.15% | 8,164,260 |
| Aug 20, 2026 | 3.35 | 3.43 | 3.16 | 3.25 | 3.25 | -4.97% | 6,029,054 |
| Aug 19, 2026 | 3.59 | 3.59 | 3.35 | 3.42 | 3.42 | -2.84% | 7,234,157 |
| Aug 18, 2026 | 3.80 | 3.86 | 3.51 | 3.52 | 3.52 | -10.89% | 7,798,774 |
| Aug 17, 2026 | 4.23 | 4.23 | 3.92 | 3.95 | 3.95 | -6.18% | 7,348,824 |
| Aug 14, 2026 | 4.36 | 4.38 | 4.09 | 4.21 | 4.21 | -2.09% | 5,490,008 |
| Aug 13, 2026 | 4.56 | 4.64 | 4.18 | 4.30 | 4.30 | -7.33% | 8,886,185 |
| Aug 12, 2026 | 4.45 | 4.74 | 4.33 | 4.64 | 4.64 | 6.67% | 9,908,086 |
| Aug 11, 2026 | 5.20 | 5.67 | 4.35 | 4.35 | 4.35 | -8.03% | 14,935,406 |
| Aug 10, 2026 | 4.92 | 5.04 | 4.65 | 4.73 | 4.73 | -3.47% | 6,578,866 |
| Aug 7, 2026 | 4.87 | 5.04 | 4.77 | 4.90 | 4.90 | 1.66% | 6,004,544 |
| Aug 6, 2026 | 4.55 | 5.05 | 4.43 | 4.82 | 4.82 | 1.47% | 6,642,043 |
| Aug 5, 2026 | 5.07 | 5.12 | 4.72 | 4.75 | 4.75 | -7.77% | 5,127,693 |
| Aug 4, 2026 | 4.78 | 5.22 | 4.76 | 5.15 | 5.15 | 7.97% | 9,151,265 |
| Aug 3, 2026 | 4.18 | 4.80 | 4.08 | 4.77 | 4.77 | 15.50% | 9,612,445 |