Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
7.22
-0.31 (-4.12%)
At close: Jun 18, 2026, 4:00 PM EDT
7.24
+0.02 (0.21%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.73 | 7.91 | 6.92 | 7.22 | 7.22 | -4.12% | 27,601,383 |
| 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 |
| 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 |