Red Rock Resorts, Inc. - Class A Common Stock (RRR)
60.80
+0.24 (0.40%)
NASDAQ · Last Trade: Mar 3rd, 4:02 PM EST
Historical Prices For Red Rock Resorts, Inc. - Class A Common Stock (RRR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 58.88 | 61.42 | 57.86 | 60.55 | 1,138,440 | 60.55 |
| 2/27/2026 | 61.60 | 61.66 | 59.35 | 60.55 | 1,115,678 | 60.55 |
| 2/26/2026 | 61.60 | 62.87 | 61.32 | 62.52 | 865,304 | 62.52 |
| 2/25/2026 | 62.08 | 62.08 | 60.87 | 61.52 | 542,910 | 61.52 |
| 2/24/2026 | 60.62 | 62.31 | 60.08 | 61.78 | 773,171 | 61.78 |
| 2/23/2026 | 63.82 | 64.03 | 59.27 | 60.53 | 722,419 | 60.53 |
| 2/20/2026 | 65.16 | 65.73 | 64.00 | 64.02 | 964,215 | 64.02 |
| 2/19/2026 | 65.35 | 66.25 | 64.48 | 66.08 | 728,500 | 65.08 |
| 2/18/2026 | 63.18 | 65.62 | 63.18 | 65.58 | 596,904 | 64.59 |
| 2/17/2026 | 62.24 | 63.35 | 61.60 | 63.18 | 511,386 | 62.22 |
| 2/13/2026 | 61.62 | 62.71 | 60.88 | 61.60 | 671,707 | 60.67 |
| 2/12/2026 | 66.18 | 66.89 | 61.63 | 62.09 | 961,585 | 61.15 |
| 2/11/2026 | 67.50 | 68.99 | 64.65 | 64.87 | 1,262,588 | 63.89 |
| 2/10/2026 | 65.52 | 66.99 | 65.49 | 66.79 | 1,369,091 | 65.78 |
| 2/09/2026 | 65.09 | 66.11 | 64.74 | 65.51 | 694,980 | 64.52 |
| 2/06/2026 | 62.62 | 65.62 | 62.62 | 65.45 | 607,537 | 64.46 |
| 2/05/2026 | 64.06 | 64.06 | 61.97 | 62.57 | 600,267 | 61.62 |
| 2/04/2026 | 64.07 | 65.24 | 62.98 | 63.96 | 612,533 | 62.99 |
| 2/03/2026 | 63.40 | 64.10 | 61.80 | 63.46 | 770,952 | 62.50 |
| 2/02/2026 | 63.43 | 64.52 | 63.13 | 63.34 | 726,539 | 62.38 |
| 1/30/2026 | 62.74 | 63.96 | 61.31 | 63.13 | 1,196,173 | 62.17 |
| 1/29/2026 | 61.48 | 62.49 | 61.18 | 62.45 | 649,068 | 61.50 |
| 1/28/2026 | 60.74 | 62.21 | 60.64 | 61.24 | 628,024 | 60.31 |
| 1/27/2026 | 61.58 | 61.93 | 60.17 | 60.40 | 278,405 | 59.49 |
| 1/26/2026 | 61.28 | 62.25 | 61.25 | 61.57 | 356,337 | 60.64 |
| 1/23/2026 | 61.21 | 61.37 | 60.60 | 61.27 | 338,969 | 60.34 |
| 1/22/2026 | 62.66 | 63.29 | 61.28 | 61.50 | 384,158 | 60.57 |
| 1/21/2026 | 61.97 | 62.33 | 60.89 | 62.17 | 429,329 | 61.23 |
| 1/20/2026 | 61.93 | 62.53 | 61.29 | 61.41 | 434,639 | 60.48 |
| 1/16/2026 | 63.53 | 63.74 | 62.60 | 63.03 | 647,346 | 62.08 |
| 1/15/2026 | 62.26 | 64.23 | 61.91 | 63.56 | 683,037 | 62.60 |
| 1/14/2026 | 62.38 | 62.56 | 60.85 | 61.87 | 832,597 | 60.93 |
| 1/13/2026 | 62.01 | 62.59 | 61.65 | 62.38 | 538,765 | 61.44 |
| 1/12/2026 | 62.42 | 63.62 | 61.33 | 61.87 | 494,860 | 60.93 |
| 1/09/2026 | 63.65 | 63.99 | 62.14 | 62.65 | 561,704 | 61.70 |
| 1/08/2026 | 61.23 | 64.69 | 61.23 | 63.65 | 668,444 | 62.69 |
| 1/07/2026 | 61.91 | 62.44 | 60.43 | 61.27 | 646,433 | 60.34 |
| 1/06/2026 | 61.87 | 62.37 | 61.58 | 62.09 | 364,136 | 61.15 |
| 1/05/2026 | 62.47 | 63.70 | 61.84 | 61.87 | 541,954 | 60.93 |
| 1/02/2026 | 61.95 | 63.20 | 61.00 | 62.97 | 618,889 | 62.02 |
| 12/31/2025 | 62.73 | 63.29 | 61.75 | 61.95 | 463,162 | 61.01 |
| 12/30/2025 | 62.52 | 63.29 | 62.49 | 63.03 | 618,049 | 62.08 |
| 12/29/2025 | 62.53 | 62.93 | 61.73 | 62.76 | 395,486 | 61.81 |
| 12/26/2025 | 62.20 | 63.05 | 61.85 | 62.74 | 416,043 | 61.79 |
| 12/24/2025 | 62.00 | 62.52 | 61.18 | 62.05 | 266,567 | 61.11 |
| 12/23/2025 | 63.39 | 63.39 | 62.35 | 62.51 | 381,730 | 61.56 |
| 12/22/2025 | 63.05 | 63.84 | 62.36 | 63.58 | 481,653 | 62.62 |
| 12/19/2025 | 62.69 | 63.58 | 62.69 | 63.13 | 1,354,087 | 62.17 |
| 12/18/2025 | 63.59 | 63.59 | 62.18 | 62.71 | 936,448 | 61.76 |
| 12/17/2025 | 62.60 | 64.25 | 62.31 | 63.08 | 1,211,162 | 62.13 |
| 12/16/2025 | 62.09 | 62.76 | 61.85 | 62.67 | 1,343,317 | 61.72 |
| 12/15/2025 | 61.05 | 62.15 | 60.65 | 62.10 | 625,844 | 61.16 |
| 12/12/2025 | 61.80 | 62.27 | 60.52 | 60.97 | 852,742 | 59.79 |
| 12/11/2025 | 57.83 | 61.26 | 57.51 | 61.14 | 828,678 | 59.96 |
| 12/10/2025 | 56.31 | 57.77 | 56.31 | 57.44 | 690,846 | 56.33 |
| 12/09/2025 | 56.25 | 56.80 | 56.12 | 56.42 | 324,086 | 55.33 |
| 12/08/2025 | 56.48 | 56.88 | 55.92 | 56.21 | 567,674 | 55.12 |
| 12/05/2025 | 56.22 | 56.99 | 56.00 | 56.23 | 382,963 | 55.14 |
| 12/04/2025 | 58.06 | 58.41 | 56.22 | 56.33 | 417,723 | 55.24 |