Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
4.640
+0.290 (6.67%)
At close: Aug 12, 2026, 4:00 PM EDT
4.600
-0.040 (-0.86%)
After-hours: Aug 12, 2026, 6:53 PM EDT
Rackspace Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.45 | 4.74 | 4.33 | 4.64 | 4.64 | 6.67% | 9,870,996 |
| Aug 11, 2026 | 5.20 | 5.67 | 4.35 | 4.35 | 4.35 | -8.03% | 14,787,377 |
| Aug 10, 2026 | 4.92 | 5.04 | 4.65 | 4.73 | 4.73 | -3.47% | 6,402,532 |
| Aug 7, 2026 | 4.87 | 5.04 | 4.77 | 4.90 | 4.90 | 1.66% | 5,987,911 |
| Aug 6, 2026 | 4.55 | 5.05 | 4.43 | 4.82 | 4.82 | 1.47% | 6,621,523 |
| Aug 5, 2026 | 5.07 | 5.12 | 4.72 | 4.75 | 4.75 | -7.77% | 5,078,133 |
| Aug 4, 2026 | 4.78 | 5.22 | 4.76 | 5.15 | 5.15 | 7.97% | 9,141,354 |
| Aug 3, 2026 | 4.18 | 4.80 | 4.08 | 4.77 | 4.77 | 15.50% | 9,612,445 |
| Jul 31, 2026 | 4.22 | 4.30 | 4.10 | 4.13 | 4.13 | -1.90% | 4,446,982 |
| Jul 30, 2026 | 3.81 | 4.23 | 3.81 | 4.21 | 4.21 | 11.38% | 6,930,766 |
| Jul 29, 2026 | 3.81 | 3.95 | 3.70 | 3.78 | 3.78 | -0.79% | 5,564,480 |
| Jul 28, 2026 | 3.80 | 3.88 | 3.56 | 3.81 | 3.81 | -1.30% | 6,652,765 |
| Jul 27, 2026 | 3.93 | 4.07 | 3.73 | 3.86 | 3.86 | -2.03% | 7,301,021 |
| Jul 24, 2026 | 4.06 | 4.14 | 3.90 | 3.94 | 3.94 | -1.99% | 6,478,140 |
| Jul 23, 2026 | 4.11 | 4.14 | 3.93 | 4.02 | 4.02 | -2.90% | 5,522,112 |
| Jul 22, 2026 | 4.30 | 4.33 | 4.06 | 4.14 | 4.14 | -5.69% | 5,847,471 |
| Jul 21, 2026 | 4.27 | 4.52 | 4.23 | 4.39 | 4.39 | 2.09% | 9,216,555 |
| Jul 20, 2026 | 4.16 | 4.41 | 4.16 | 4.30 | 4.30 | 3.61% | 9,767,547 |
| Jul 17, 2026 | 4.08 | 4.29 | 3.97 | 4.15 | 4.15 | -1.43% | 8,344,270 |
| Jul 16, 2026 | 4.41 | 4.43 | 3.87 | 4.21 | 4.21 | -5.39% | 16,769,519 |
| Jul 15, 2026 | 4.75 | 4.90 | 4.24 | 4.45 | 4.45 | -4.30% | 15,670,501 |
| Jul 14, 2026 | 4.60 | 5.03 | 4.57 | 4.65 | 4.65 | 2.88% | 15,635,056 |
| Jul 13, 2026 | 5.25 | 5.25 | 4.38 | 4.52 | 4.52 | -15.36% | 23,940,257 |
| 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 |