Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
4.660
-0.110 (-2.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.83 | 4.83 | 4.60 | 4.66 | 4.66 | -2.31% | 62,103 |
| Apr 27, 2026 | 4.99 | 5.04 | 4.71 | 4.77 | 4.77 | -3.44% | 55,891 |
| Apr 24, 2026 | 4.85 | 5.00 | 4.79 | 4.94 | 4.94 | 2.70% | 43,771 |
| Apr 23, 2026 | 4.91 | 5.01 | 4.75 | 4.81 | 4.81 | -2.04% | 86,816 |
| Apr 22, 2026 | 4.85 | 5.07 | 4.75 | 4.91 | 4.91 | 2.29% | 88,015 |
| Apr 21, 2026 | 4.99 | 5.05 | 4.69 | 4.80 | 4.80 | -3.03% | 89,597 |
| Apr 20, 2026 | 5.46 | 5.46 | 4.84 | 4.95 | 4.95 | -10.16% | 139,101 |
| Apr 17, 2026 | 5.60 | 5.87 | 5.47 | 5.51 | 5.51 | -1.08% | 129,890 |
| Apr 16, 2026 | 5.31 | 5.83 | 5.06 | 5.57 | 5.57 | 5.69% | 140,643 |
| Apr 15, 2026 | 5.17 | 5.65 | 4.91 | 5.27 | 5.27 | 0.96% | 124,211 |
| Apr 14, 2026 | 6.76 | 7.59 | 4.45 | 5.22 | 5.22 | -9.84% | 870,474 |
| Apr 13, 2026 | 5.63 | 5.97 | 5.40 | 5.79 | 5.79 | 2.66% | 84,109 |
| Apr 10, 2026 | 5.79 | 5.99 | 5.60 | 5.64 | 5.64 | -2.76% | 57,826 |
| Apr 9, 2026 | 5.21 | 5.99 | 5.14 | 5.80 | 5.80 | 10.69% | 80,670 |
| Apr 8, 2026 | 5.13 | 5.43 | 5.13 | 5.24 | 5.24 | 5.22% | 56,901 |
| Apr 7, 2026 | 5.05 | 5.16 | 4.97 | 4.98 | 4.98 | -3.11% | 25,314 |
| Apr 6, 2026 | 5.07 | 5.42 | 5.07 | 5.14 | 5.14 | 0.19% | 41,650 |
| Apr 2, 2026 | 4.79 | 5.15 | 4.72 | 5.13 | 5.13 | 3.85% | 44,852 |
| Apr 1, 2026 | 4.81 | 5.07 | 4.81 | 4.94 | 4.94 | 3.35% | 33,524 |
| Mar 31, 2026 | 4.57 | 4.91 | 4.47 | 4.78 | 4.78 | 6.46% | 42,557 |
| Mar 30, 2026 | 4.68 | 4.70 | 4.33 | 4.49 | 4.49 | -4.06% | 78,235 |
| Mar 27, 2026 | 4.77 | 4.81 | 4.62 | 4.68 | 4.68 | -3.11% | 46,935 |
| Mar 26, 2026 | 4.75 | 4.92 | 4.49 | 4.83 | 4.83 | 0.42% | 19,481 |
| Mar 25, 2026 | 4.83 | 4.99 | 4.71 | 4.81 | 4.81 | 2.34% | 24,057 |
| Mar 24, 2026 | 4.67 | 4.84 | 4.67 | 4.70 | 4.70 | -2.08% | 55,882 |
| Mar 23, 2026 | 4.63 | 4.92 | 4.57 | 4.80 | 4.80 | 7.38% | 54,249 |
| Mar 20, 2026 | 4.47 | 4.51 | 4.36 | 4.47 | 4.47 | -1.32% | 35,885 |
| Mar 19, 2026 | 4.49 | 4.59 | 4.37 | 4.53 | 4.53 | 2.49% | 54,134 |
| Mar 18, 2026 | 4.52 | 4.61 | 4.37 | 4.42 | 4.42 | -3.49% | 76,274 |
| Mar 17, 2026 | 4.50 | 4.70 | 4.46 | 4.58 | 4.58 | 2.46% | 24,336 |
| Mar 16, 2026 | 4.62 | 4.67 | 4.43 | 4.47 | 4.47 | -0.67% | 38,162 |
| Mar 13, 2026 | 4.48 | 4.63 | 4.40 | 4.50 | 4.50 | 1.81% | 45,405 |
| Mar 12, 2026 | 4.55 | 4.58 | 4.30 | 4.42 | 4.42 | -2.86% | 91,396 |
| Mar 11, 2026 | 4.74 | 4.80 | 4.53 | 4.55 | 4.55 | -4.01% | 28,810 |
| Mar 10, 2026 | 4.66 | 4.98 | 4.55 | 4.74 | 4.74 | 3.83% | 56,180 |
| Mar 9, 2026 | 4.63 | 4.64 | 4.09 | 4.57 | 4.57 | -3.08% | 121,111 |
| Mar 6, 2026 | 5.07 | 5.35 | 4.69 | 4.71 | 4.71 | -8.72% | 112,312 |
| Mar 5, 2026 | 5.24 | 5.39 | 5.07 | 5.16 | 5.16 | -2.46% | 34,334 |
| Mar 4, 2026 | 5.54 | 5.83 | 5.13 | 5.29 | 5.29 | -4.51% | 180,962 |
| Mar 3, 2026 | 5.55 | 5.87 | 5.32 | 5.54 | 5.54 | -3.65% | 89,398 |
| Mar 2, 2026 | 5.83 | 6.08 | 5.73 | 5.75 | 5.75 | -3.69% | 51,423 |
| Feb 27, 2026 | 6.14 | 6.30 | 5.95 | 5.97 | 5.97 | -4.94% | 40,868 |
| Feb 26, 2026 | 6.30 | 6.35 | 6.04 | 6.28 | 6.28 | -0.16% | 33,687 |
| Feb 25, 2026 | 6.43 | 6.57 | 6.21 | 6.29 | 6.29 | -2.18% | 19,043 |
| Feb 24, 2026 | 6.30 | 6.56 | 6.30 | 6.43 | 6.43 | 2.55% | 43,684 |
| Feb 23, 2026 | 6.38 | 6.42 | 6.13 | 6.27 | 6.27 | -1.26% | 21,433 |
| Feb 20, 2026 | 6.34 | 6.68 | 6.30 | 6.35 | 6.35 | -0.31% | 39,137 |
| Feb 19, 2026 | 6.13 | 6.40 | 6.13 | 6.37 | 6.37 | 3.07% | 37,143 |
| Feb 18, 2026 | 6.02 | 6.39 | 6.02 | 6.18 | 6.18 | 3.34% | 93,352 |
| Feb 17, 2026 | 5.95 | 6.32 | 5.86 | 5.98 | 5.98 | 0.17% | 35,650 |
| Feb 13, 2026 | 5.83 | 6.12 | 5.72 | 5.97 | 5.97 | 3.47% | 41,360 |
| Feb 12, 2026 | 6.41 | 6.55 | 5.67 | 5.77 | 5.77 | -9.98% | 75,618 |
| Feb 11, 2026 | 6.72 | 6.72 | 6.32 | 6.41 | 6.41 | -3.90% | 58,248 |
| Feb 10, 2026 | 6.83 | 7.17 | 6.67 | 6.67 | 6.67 | -2.77% | 64,574 |
| Feb 9, 2026 | 6.78 | 7.08 | 6.75 | 6.86 | 6.86 | 0.73% | 57,494 |
| Feb 6, 2026 | 6.23 | 7.03 | 6.23 | 6.81 | 6.81 | 11.82% | 117,063 |
| Feb 5, 2026 | 6.39 | 6.46 | 5.92 | 6.09 | 6.09 | -7.31% | 62,832 |
| Feb 4, 2026 | 6.62 | 6.74 | 6.25 | 6.57 | 6.57 | -1.05% | 102,294 |
| Feb 3, 2026 | 6.77 | 6.77 | 6.41 | 6.64 | 6.64 | -2.50% | 92,144 |
| Feb 2, 2026 | 7.03 | 7.14 | 6.74 | 6.81 | 6.81 | -3.54% | 61,408 |
| Jan 30, 2026 | 6.97 | 7.25 | 6.70 | 7.06 | 7.06 | -0.28% | 110,585 |
| Jan 29, 2026 | 7.05 | 7.25 | 6.84 | 7.08 | 7.08 | -0.14% | 269,091 |
| Jan 28, 2026 | 7.22 | 7.47 | 6.88 | 7.09 | 7.09 | -1.39% | 112,636 |
| Jan 27, 2026 | 7.30 | 7.52 | 7.14 | 7.19 | 7.19 | -1.37% | 91,130 |
| Jan 26, 2026 | 7.66 | 7.66 | 7.29 | 7.29 | 7.29 | -5.81% | 66,927 |
| Jan 23, 2026 | 7.87 | 8.04 | 7.60 | 7.74 | 7.74 | -1.65% | 109,545 |
| Jan 22, 2026 | 7.48 | 8.06 | 7.48 | 7.87 | 7.87 | 5.35% | 81,200 |
| Jan 21, 2026 | 7.71 | 7.84 | 7.13 | 7.47 | 7.47 | -2.86% | 112,272 |
| Jan 20, 2026 | 7.91 | 8.09 | 7.51 | 7.69 | 7.69 | -4.35% | 135,697 |
| Jan 16, 2026 | 8.61 | 8.97 | 7.75 | 8.04 | 8.04 | -7.05% | 152,521 |
| Jan 15, 2026 | 8.69 | 9.21 | 8.50 | 8.65 | 8.65 | -0.46% | 106,998 |
| Jan 14, 2026 | 9.52 | 9.70 | 8.45 | 8.69 | 8.69 | -7.45% | 171,828 |
| Jan 13, 2026 | 9.00 | 10.13 | 8.89 | 9.39 | 9.39 | 4.33% | 335,553 |
| Jan 12, 2026 | 8.92 | 9.09 | 8.05 | 9.00 | 9.00 | -0.22% | 180,731 |
| Jan 9, 2026 | 8.82 | 9.25 | 8.45 | 9.02 | 9.02 | 5.13% | 258,124 |
| Jan 8, 2026 | 8.03 | 9.14 | 8.03 | 8.58 | 8.58 | 6.92% | 195,052 |
| Jan 7, 2026 | 8.06 | 8.25 | 7.84 | 8.03 | 8.03 | 0.44% | 100,253 |
| Jan 6, 2026 | 8.12 | 8.40 | 7.90 | 7.99 | 7.99 | -1.72% | 166,848 |
| Jan 5, 2026 | 8.20 | 8.80 | 8.08 | 8.13 | 8.13 | 0.37% | 89,639 |
| Jan 2, 2026 | 8.00 | 8.26 | 7.93 | 8.10 | 8.10 | 2.40% | 110,748 |
| Dec 31, 2025 | 8.35 | 8.44 | 7.61 | 7.91 | 7.91 | -5.21% | 172,571 |
| Dec 30, 2025 | 8.65 | 8.90 | 8.32 | 8.35 | 8.35 | -3.53% | 126,427 |
| Dec 29, 2025 | 8.58 | 8.82 | 8.01 | 8.65 | 8.65 | -0.57% | 138,070 |
| Dec 26, 2025 | 8.16 | 8.92 | 7.66 | 8.70 | 8.70 | 5.97% | 126,561 |
| Dec 24, 2025 | 8.30 | 8.35 | 8.06 | 8.21 | 8.21 | -2.03% | 128,801 |
| Dec 23, 2025 | 7.92 | 8.61 | 7.90 | 8.38 | 8.38 | 4.75% | 148,441 |
| Dec 22, 2025 | 8.82 | 9.23 | 7.88 | 8.00 | 8.00 | -8.57% | 291,472 |
| Dec 19, 2025 | 8.78 | 9.30 | 8.50 | 8.75 | 8.75 | -0.34% | 1,460,061 |
| Dec 18, 2025 | 8.74 | 9.20 | 8.61 | 8.78 | 8.78 | 0.46% | 307,414 |
| Dec 17, 2025 | 8.48 | 9.51 | 8.44 | 8.74 | 8.74 | 3.55% | 533,112 |
| Dec 16, 2025 | 7.57 | 8.75 | 7.29 | 8.44 | 8.44 | 12.08% | 879,921 |
| Dec 15, 2025 | 6.38 | 7.87 | 6.38 | 7.53 | 7.53 | 13.23% | 623,846 |
| Dec 12, 2025 | 6.71 | 7.30 | 5.81 | 6.65 | 6.65 | 18.12% | 1,085,129 |
| Dec 11, 2025 | 6.31 | 6.40 | 5.56 | 5.63 | 5.63 | -11.06% | 376,048 |
| Dec 10, 2025 | 5.55 | 6.49 | 5.53 | 6.33 | 6.33 | 9.33% | 275,182 |
| Dec 9, 2025 | 5.47 | 5.80 | 5.37 | 5.79 | 5.79 | 3.95% | 156,795 |
| Dec 8, 2025 | 5.04 | 5.60 | 4.99 | 5.57 | 5.57 | 12.98% | 232,387 |
| Dec 5, 2025 | 4.74 | 5.05 | 4.74 | 4.93 | 4.93 | 3.14% | 58,036 |
| 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 |