Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
4.930
+0.150 (3.14%)
At close: Dec 5, 2025, 4:00 PM EST
5.10
+0.17 (3.45%)
After-hours: Dec 5, 2025, 7:16 PM EST
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 5.05 | 4.74 | 4.93 | 4.93 | 3.14% | 58,026 |
| Dec 4, 2025 | 4.88 | 4.96 | 4.75 | 4.78 | 4.78 | -2.65% | 30,919 |
| Dec 3, 2025 | 4.59 | 4.94 | 4.53 | 4.91 | 4.91 | 6.28% | 33,365 |
| Dec 2, 2025 | 4.87 | 4.90 | 4.58 | 4.62 | 4.62 | -5.13% | 64,680 |
| Dec 1, 2025 | 4.76 | 5.02 | 4.76 | 4.87 | 4.87 | - | 50,725 |
| Nov 28, 2025 | 4.95 | 5.00 | 4.84 | 4.87 | 4.87 | -1.42% | 22,667 |
| Nov 26, 2025 | 4.88 | 5.10 | 4.86 | 4.94 | 4.94 | 1.65% | 63,344 |
| Nov 25, 2025 | 4.69 | 4.97 | 4.64 | 4.86 | 4.86 | 3.62% | 73,849 |
| Nov 24, 2025 | 4.60 | 4.72 | 4.53 | 4.69 | 4.69 | 3.53% | 58,729 |
| Nov 21, 2025 | 4.29 | 4.57 | 4.10 | 4.53 | 4.53 | 4.38% | 28,733 |
| Nov 20, 2025 | 4.60 | 4.74 | 4.27 | 4.34 | 4.34 | -5.86% | 74,685 |
| Nov 19, 2025 | 4.46 | 4.66 | 4.42 | 4.61 | 4.61 | 2.90% | 87,062 |
| Nov 18, 2025 | 4.36 | 4.53 | 4.29 | 4.48 | 4.48 | 0.22% | 37,816 |
| Nov 17, 2025 | 4.40 | 4.60 | 4.35 | 4.47 | 4.47 | 0.90% | 78,702 |
| Nov 14, 2025 | 4.20 | 4.48 | 4.04 | 4.43 | 4.43 | 2.55% | 54,938 |
| Nov 13, 2025 | 4.56 | 4.62 | 4.21 | 4.32 | 4.32 | -6.49% | 40,176 |
| Nov 12, 2025 | 4.45 | 4.66 | 4.33 | 4.62 | 4.62 | 0.22% | 61,343 |
| Nov 11, 2025 | 4.02 | 4.76 | 4.02 | 4.61 | 4.61 | 13.83% | 199,640 |
| Nov 10, 2025 | 4.02 | 4.10 | 3.91 | 4.05 | 4.05 | 2.27% | 50,859 |
| Nov 7, 2025 | 3.89 | 4.00 | 3.70 | 3.96 | 3.96 | 2.86% | 89,892 |
| Nov 6, 2025 | 3.93 | 4.08 | 3.82 | 3.85 | 3.85 | -3.75% | 106,504 |
| Nov 5, 2025 | 3.87 | 4.02 | 3.85 | 4.00 | 4.00 | 5.26% | 68,405 |
| Nov 4, 2025 | 3.88 | 4.00 | 3.80 | 3.80 | 3.80 | -4.52% | 53,186 |
| Nov 3, 2025 | 4.06 | 4.10 | 3.88 | 3.98 | 3.98 | -2.45% | 56,201 |
| Oct 31, 2025 | 3.91 | 4.14 | 3.81 | 4.08 | 4.08 | 3.29% | 86,389 |
| Oct 30, 2025 | 4.15 | 4.19 | 3.75 | 3.95 | 3.95 | -2.47% | 148,023 |
| Oct 29, 2025 | 4.30 | 4.50 | 4.04 | 4.05 | 4.05 | -1.46% | 167,200 |
| Oct 28, 2025 | 4.47 | 4.50 | 4.05 | 4.11 | 4.11 | -8.67% | 200,047 |
| Oct 27, 2025 | 4.79 | 4.85 | 4.50 | 4.50 | 4.50 | -8.16% | 80,820 |
| Oct 24, 2025 | 4.67 | 4.93 | 4.62 | 4.90 | 4.90 | 5.38% | 51,427 |
| Oct 23, 2025 | 4.55 | 4.71 | 4.45 | 4.65 | 4.65 | 4.03% | 39,591 |
| Oct 22, 2025 | 4.61 | 4.63 | 4.32 | 4.47 | 4.47 | -2.83% | 61,357 |
| Oct 21, 2025 | 4.62 | 4.66 | 4.49 | 4.60 | 4.60 | -1.50% | 30,424 |
| Oct 20, 2025 | 4.39 | 4.70 | 4.35 | 4.67 | 4.67 | 7.85% | 67,861 |
| Oct 17, 2025 | 4.50 | 4.68 | 4.30 | 4.33 | 4.33 | -3.78% | 34,911 |
| Oct 16, 2025 | 4.64 | 4.86 | 4.46 | 4.50 | 4.50 | -3.02% | 28,015 |
| Oct 15, 2025 | 4.85 | 5.09 | 4.59 | 4.64 | 4.64 | -4.33% | 102,717 |
| Oct 14, 2025 | 4.65 | 4.99 | 4.60 | 4.85 | 4.85 | 2.75% | 82,932 |
| Oct 13, 2025 | 4.62 | 4.90 | 4.53 | 4.72 | 4.72 | 2.39% | 137,270 |
| Oct 10, 2025 | 4.97 | 5.01 | 4.55 | 4.61 | 4.61 | -7.24% | 155,880 |
| Oct 9, 2025 | 5.00 | 5.09 | 4.94 | 4.97 | 4.97 | -0.40% | 72,005 |
| Oct 8, 2025 | 5.00 | 5.09 | 4.98 | 4.99 | 4.99 | -0.20% | 25,929 |
| Oct 7, 2025 | 5.08 | 5.22 | 4.94 | 5.00 | 5.00 | -2.53% | 53,281 |
| Oct 6, 2025 | 4.95 | 5.24 | 4.92 | 5.13 | 5.13 | -4.47% | 116,510 |
| Oct 3, 2025 | 5.19 | 5.42 | 4.98 | 5.37 | 5.37 | 4.27% | 92,036 |
| Oct 2, 2025 | 4.96 | 5.20 | 4.92 | 5.15 | 5.15 | 3.00% | 58,913 |
| Oct 1, 2025 | 4.91 | 5.04 | 4.91 | 5.00 | 5.00 | 1.42% | 48,522 |
| Sep 30, 2025 | 4.85 | 4.99 | 4.83 | 4.93 | 4.93 | -1.00% | 39,820 |
| Sep 29, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 3.75% | 51,800 |
| Sep 26, 2025 | 4.77 | 4.95 | 4.74 | 4.80 | 4.80 | -0.21% | 21,367 |
| Sep 25, 2025 | 4.82 | 5.05 | 4.74 | 4.81 | 4.81 | -1.64% | 79,935 |
| Sep 24, 2025 | 4.88 | 5.03 | 4.83 | 4.89 | 4.89 | 0.82% | 55,489 |
| Sep 23, 2025 | 4.92 | 5.00 | 4.84 | 4.85 | 4.85 | -2.41% | 67,485 |
| Sep 22, 2025 | 4.99 | 5.14 | 4.85 | 4.97 | 4.97 | 0.20% | 104,443 |
| Sep 19, 2025 | 5.03 | 5.61 | 4.90 | 4.96 | 4.96 | -1.59% | 468,608 |
| Sep 18, 2025 | 5.11 | 5.33 | 4.88 | 5.04 | 5.04 | -1.37% | 116,113 |
| Sep 17, 2025 | 5.01 | 5.78 | 4.90 | 5.11 | 5.11 | 0.39% | 263,030 |
| Sep 16, 2025 | 4.83 | 5.10 | 4.81 | 5.09 | 5.09 | 4.73% | 121,276 |
| Sep 15, 2025 | 4.92 | 5.04 | 4.76 | 4.86 | 4.86 | -3.19% | 244,764 |
| Sep 12, 2025 | 6.69 | 6.70 | 4.52 | 5.02 | 5.02 | -36.38% | 1,177,849 |
| Sep 11, 2025 | 6.22 | 7.99 | 6.06 | 7.89 | 7.89 | 29.56% | 683,589 |
| Sep 10, 2025 | 6.18 | 6.40 | 6.00 | 6.09 | 6.09 | -1.77% | 54,272 |
| Sep 9, 2025 | 6.41 | 6.41 | 6.10 | 6.20 | 6.20 | -2.82% | 45,709 |
| Sep 8, 2025 | 6.12 | 6.50 | 6.05 | 6.38 | 6.38 | 5.28% | 121,966 |
| Sep 5, 2025 | 5.94 | 6.12 | 5.83 | 6.06 | 6.06 | 1.34% | 54,048 |
| Sep 4, 2025 | 5.82 | 6.08 | 5.62 | 5.98 | 5.98 | 3.28% | 20,251 |
| Sep 3, 2025 | 5.82 | 5.83 | 5.60 | 5.79 | 5.79 | 1.58% | 37,527 |
| Sep 2, 2025 | 5.44 | 5.71 | 5.34 | 5.70 | 5.70 | 3.64% | 26,941 |
| Aug 29, 2025 | 5.62 | 5.70 | 5.42 | 5.50 | 5.50 | -2.48% | 18,640 |
| Aug 28, 2025 | 5.71 | 5.86 | 5.47 | 5.64 | 5.64 | 0.36% | 14,421 |
| Aug 27, 2025 | 5.46 | 5.69 | 5.46 | 5.62 | 5.62 | 3.50% | 51,431 |
| Aug 26, 2025 | 5.09 | 5.50 | 5.07 | 5.43 | 5.43 | 5.44% | 52,761 |
| Aug 25, 2025 | 5.65 | 5.65 | 5.03 | 5.15 | 5.15 | -8.20% | 134,528 |
| Aug 22, 2025 | 5.60 | 5.78 | 5.40 | 5.61 | 5.61 | - | 152,484 |
| Aug 21, 2025 | 5.17 | 6.16 | 4.77 | 5.61 | 5.61 | 25.08% | 2,153,416 |
| Aug 20, 2025 | 4.57 | 4.57 | 4.35 | 4.49 | 4.49 | -1.75% | 10,953 |
| Aug 19, 2025 | 4.68 | 4.78 | 4.45 | 4.57 | 4.57 | -3.89% | 28,043 |
| Aug 18, 2025 | 4.74 | 4.88 | 4.50 | 4.75 | 4.75 | 0.21% | 31,205 |
| Aug 15, 2025 | 4.76 | 4.85 | 4.61 | 4.74 | 4.74 | - | 13,422 |
| Aug 14, 2025 | 4.78 | 4.88 | 4.52 | 4.74 | 4.74 | -2.07% | 33,225 |
| Aug 13, 2025 | 4.50 | 4.93 | 4.34 | 4.84 | 4.84 | 11.52% | 79,756 |
| Aug 12, 2025 | 4.38 | 4.38 | 4.26 | 4.34 | 4.34 | 0.93% | 21,685 |
| Aug 11, 2025 | 4.25 | 4.30 | 4.16 | 4.30 | 4.30 | -0.23% | 27,199 |
| Aug 8, 2025 | 4.68 | 4.68 | 4.19 | 4.31 | 4.31 | -2.71% | 19,233 |
| Aug 7, 2025 | 4.40 | 4.50 | 4.24 | 4.43 | 4.43 | 0.23% | 9,365 |
| Aug 6, 2025 | 4.29 | 4.56 | 4.22 | 4.42 | 4.42 | 3.03% | 26,805 |
| Aug 5, 2025 | 4.48 | 4.57 | 4.20 | 4.29 | 4.29 | -4.45% | 78,533 |
| Aug 4, 2025 | 4.84 | 4.85 | 4.47 | 4.49 | 4.49 | -1.97% | 57,164 |
| Aug 1, 2025 | 4.73 | 4.75 | 4.50 | 4.58 | 4.58 | -5.95% | 72,951 |
| Jul 31, 2025 | 4.76 | 4.99 | 4.64 | 4.87 | 4.87 | 2.31% | 56,528 |
| Jul 30, 2025 | 4.90 | 5.04 | 4.71 | 4.76 | 4.76 | -4.23% | 21,515 |
| Jul 29, 2025 | 5.39 | 5.41 | 4.70 | 4.97 | 4.97 | -8.97% | 240,492 |
| Jul 28, 2025 | 5.19 | 5.61 | 5.04 | 5.46 | 5.46 | 5.41% | 58,478 |
| Jul 25, 2025 | 5.47 | 5.47 | 5.02 | 5.18 | 5.18 | -3.72% | 27,805 |
| Jul 24, 2025 | 5.67 | 5.94 | 5.26 | 5.38 | 5.38 | -5.11% | 106,180 |
| Jul 23, 2025 | 5.57 | 6.15 | 5.39 | 5.67 | 5.67 | 1.80% | 323,945 |
| Jul 22, 2025 | 4.95 | 5.61 | 4.95 | 5.57 | 5.57 | 13.47% | 187,543 |
| Jul 21, 2025 | 5.10 | 5.20 | 4.90 | 4.91 | 4.91 | -1.43% | 54,123 |
| Jul 18, 2025 | 4.89 | 5.00 | 4.80 | 4.98 | 4.98 | 2.89% | 29,273 |
| Jul 17, 2025 | 4.92 | 5.13 | 4.80 | 4.84 | 4.84 | -1.02% | 48,557 |