Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
4.300
+0.150 (3.61%)
At close: Jul 20, 2026, 4:00 PM EDT
4.340
+0.040 (0.93%)
Pre-market: Jul 21, 2026, 4:15 AM EDT
Rackspace Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.16 | 4.41 | 4.16 | 4.30 | 4.30 | 3.61% | 9,704,608 |
| Jul 17, 2026 | 4.08 | 4.29 | 3.97 | 4.15 | 4.15 | -1.43% | 8,254,450 |
| Jul 16, 2026 | 4.41 | 4.43 | 3.87 | 4.21 | 4.21 | -5.39% | 16,685,327 |
| Jul 15, 2026 | 4.75 | 4.90 | 4.24 | 4.45 | 4.45 | -4.30% | 15,590,811 |
| Jul 14, 2026 | 4.60 | 5.03 | 4.57 | 4.65 | 4.65 | 2.88% | 15,562,132 |
| Jul 13, 2026 | 5.25 | 5.25 | 4.38 | 4.52 | 4.52 | -15.36% | 23,891,225 |
| Jul 10, 2026 | 4.44 | 5.48 | 4.31 | 5.34 | 5.34 | 22.20% | 41,404,460 |
| Jul 9, 2026 | 6.27 | 6.42 | 4.30 | 4.37 | 4.37 | -33.59% | 59,583,523 |
| Jul 8, 2026 | 6.61 | 7.74 | 6.08 | 6.58 | 6.58 | -2.66% | 22,431,911 |
| Jul 7, 2026 | 6.23 | 7.19 | 6.18 | 6.76 | 6.76 | 5.21% | 17,065,004 |
| Jul 6, 2026 | 5.79 | 6.90 | 5.75 | 6.43 | 6.43 | 12.33% | 12,493,658 |
| Jul 2, 2026 | 6.49 | 6.49 | 5.63 | 5.72 | 5.72 | -11.86% | 13,301,357 |
| Jul 1, 2026 | 6.54 | 6.95 | 6.29 | 6.49 | 6.49 | -0.61% | 11,803,106 |
| Jun 30, 2026 | 6.39 | 6.74 | 6.22 | 6.53 | 6.53 | -0.68% | 11,103,748 |
| Jun 29, 2026 | 6.15 | 6.65 | 5.95 | 6.58 | 6.58 | 9.95% | 10,321,632 |
| Jun 26, 2026 | 6.28 | 6.43 | 5.71 | 5.98 | 5.98 | -5.97% | 14,710,313 |
| Jun 25, 2026 | 6.96 | 7.19 | 6.16 | 6.36 | 6.36 | -6.74% | 11,902,001 |
| Jun 24, 2026 | 7.11 | 7.22 | 6.52 | 6.82 | 6.82 | -6.19% | 11,419,809 |
| Jun 23, 2026 | 6.64 | 7.80 | 6.64 | 7.27 | 7.27 | 6.36% | 18,810,751 |
| Jun 22, 2026 | 7.18 | 7.37 | 6.29 | 6.84 | 6.84 | -5.33% | 15,630,905 |
| Jun 18, 2026 | 7.73 | 7.91 | 6.92 | 7.22 | 7.22 | -4.12% | 27,644,415 |
| Jun 17, 2026 | 6.04 | 8.60 | 6.04 | 7.53 | 7.53 | 21.26% | 65,691,440 |
| Jun 16, 2026 | 6.77 | 7.16 | 5.97 | 6.21 | 6.21 | 4.99% | 82,389,600 |
| Jun 15, 2026 | 5.78 | 6.00 | 5.31 | 5.92 | 5.92 | 8.73% | 14,533,845 |
| Jun 12, 2026 | 5.52 | 6.32 | 5.32 | 5.44 | 5.44 | -2.86% | 21,777,433 |
| Jun 11, 2026 | 5.19 | 5.63 | 4.99 | 5.60 | 5.60 | 5.96% | 16,945,674 |
| Jun 10, 2026 | 4.62 | 5.90 | 4.54 | 5.29 | 5.29 | 13.41% | 27,824,886 |
| Jun 9, 2026 | 4.54 | 4.86 | 4.02 | 4.66 | 4.66 | 3.33% | 12,722,711 |
| Jun 8, 2026 | 4.84 | 4.85 | 4.39 | 4.51 | 4.51 | -4.14% | 10,736,401 |
| Jun 5, 2026 | 5.38 | 5.40 | 4.66 | 4.71 | 4.71 | -15.83% | 10,986,175 |
| Jun 4, 2026 | 5.06 | 5.74 | 4.84 | 5.59 | 5.59 | 7.29% | 12,529,208 |
| Jun 3, 2026 | 5.43 | 5.66 | 5.10 | 5.21 | 5.21 | -4.40% | 12,900,854 |
| Jun 2, 2026 | 5.70 | 5.76 | 5.34 | 5.45 | 5.45 | -7.94% | 15,035,481 |
| Jun 1, 2026 | 5.09 | 6.15 | 4.98 | 5.92 | 5.92 | 14.51% | 24,283,377 |
| May 29, 2026 | 4.90 | 5.39 | 4.62 | 5.17 | 5.17 | 6.60% | 22,872,982 |
| May 28, 2026 | 4.65 | 5.36 | 4.65 | 4.85 | 4.85 | 4.75% | 19,496,936 |
| May 27, 2026 | 5.05 | 5.07 | 4.55 | 4.63 | 4.63 | -6.84% | 21,007,359 |
| May 26, 2026 | 4.15 | 5.17 | 3.91 | 4.97 | 4.97 | 19.76% | 24,448,027 |
| May 22, 2026 | 4.33 | 4.66 | 4.09 | 4.15 | 4.15 | -4.16% | 19,678,354 |
| 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 |