Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
3.270
+0.170 (5.48%)
At close: Jun 26, 2026, 4:00 PM EDT
3.274
+0.004 (0.13%)
After-hours: Jun 26, 2026, 6:54 PM EDT
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.06 | 3.32 | 3.06 | 3.27 | 3.27 | 5.48% | 919,155 |
| Jun 25, 2026 | 3.25 | 3.30 | 3.07 | 3.10 | 3.10 | -3.43% | 79,434 |
| Jun 24, 2026 | 3.34 | 3.42 | 3.17 | 3.21 | 3.21 | -4.46% | 74,290 |
| Jun 23, 2026 | 3.08 | 3.38 | 3.06 | 3.36 | 3.36 | 7.35% | 76,245 |
| Jun 22, 2026 | 3.42 | 3.45 | 3.12 | 3.13 | 3.13 | -7.94% | 143,789 |
| Jun 18, 2026 | 3.40 | 3.53 | 3.35 | 3.40 | 3.40 | 0.29% | 88,878 |
| Jun 17, 2026 | 3.51 | 3.57 | 3.37 | 3.39 | 3.39 | -2.31% | 56,153 |
| Jun 16, 2026 | 3.58 | 3.70 | 3.47 | 3.47 | 3.47 | -1.98% | 94,434 |
| Jun 15, 2026 | 3.58 | 3.72 | 3.54 | 3.54 | 3.54 | 1.43% | 93,035 |
| Jun 12, 2026 | 3.52 | 3.56 | 3.44 | 3.49 | 3.49 | -1.69% | 45,746 |
| Jun 11, 2026 | 3.54 | 3.58 | 3.42 | 3.55 | 3.55 | 2.60% | 34,478 |
| Jun 10, 2026 | 3.48 | 3.62 | 3.45 | 3.46 | 3.46 | -0.29% | 82,846 |
| Jun 9, 2026 | 3.43 | 3.57 | 3.39 | 3.47 | 3.47 | 2.66% | 89,200 |
| Jun 8, 2026 | 3.41 | 3.45 | 3.34 | 3.38 | 3.38 | 1.50% | 52,311 |
| Jun 5, 2026 | 3.45 | 3.54 | 3.30 | 3.33 | 3.33 | -3.48% | 73,462 |
| Jun 4, 2026 | 3.72 | 3.83 | 3.45 | 3.45 | 3.45 | -7.01% | 86,070 |
| Jun 3, 2026 | 4.00 | 4.00 | 3.56 | 3.71 | 3.71 | -0.27% | 255,247 |
| Jun 2, 2026 | 4.00 | 4.00 | 3.70 | 3.72 | 3.72 | -6.30% | 100,878 |
| Jun 1, 2026 | 3.93 | 4.05 | 3.80 | 3.97 | 3.97 | 0.51% | 84,418 |
| May 29, 2026 | 4.02 | 4.03 | 3.88 | 3.95 | 3.95 | -1.50% | 36,017 |
| May 28, 2026 | 3.88 | 4.01 | 3.77 | 4.01 | 4.01 | 3.89% | 107,081 |
| May 27, 2026 | 3.94 | 4.19 | 3.85 | 3.86 | 3.86 | -2.03% | 104,492 |
| May 26, 2026 | 3.70 | 4.38 | 3.62 | 3.94 | 3.94 | 7.65% | 263,295 |
| May 22, 2026 | 3.64 | 3.86 | 3.59 | 3.66 | 3.66 | - | 57,677 |
| May 21, 2026 | 3.83 | 3.85 | 3.53 | 3.66 | 3.66 | -3.43% | 57,956 |
| May 20, 2026 | 3.45 | 3.80 | 3.36 | 3.79 | 3.79 | 11.14% | 61,272 |
| May 19, 2026 | 3.54 | 3.60 | 3.35 | 3.41 | 3.41 | -3.67% | 103,474 |
| May 18, 2026 | 3.81 | 4.07 | 3.50 | 3.54 | 3.54 | -6.84% | 137,566 |
| May 15, 2026 | 4.01 | 4.10 | 3.80 | 3.80 | 3.80 | -7.99% | 93,130 |
| May 14, 2026 | 4.21 | 4.32 | 4.04 | 4.13 | 4.13 | -0.96% | 56,043 |
| May 13, 2026 | 4.37 | 4.37 | 3.70 | 4.17 | 4.17 | -6.08% | 321,872 |
| May 12, 2026 | 4.55 | 4.55 | 4.40 | 4.44 | 4.44 | -2.20% | 65,727 |
| May 11, 2026 | 4.70 | 4.74 | 4.50 | 4.54 | 4.54 | -4.22% | 49,484 |
| May 8, 2026 | 4.75 | 4.84 | 4.59 | 4.74 | 4.74 | - | 42,414 |
| May 7, 2026 | 4.78 | 4.85 | 4.70 | 4.74 | 4.74 | -1.66% | 34,645 |
| May 6, 2026 | 4.83 | 4.94 | 4.78 | 4.82 | 4.82 | 1.26% | 49,277 |
| May 5, 2026 | 4.85 | 4.86 | 4.72 | 4.76 | 4.76 | - | 40,141 |
| May 4, 2026 | 4.95 | 4.95 | 4.74 | 4.76 | 4.76 | -3.64% | 41,164 |
| May 1, 2026 | 4.70 | 5.00 | 4.70 | 4.94 | 4.94 | 6.01% | 80,159 |
| Apr 30, 2026 | 4.55 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 48,794 |
| Apr 29, 2026 | 4.78 | 4.78 | 4.48 | 4.52 | 4.52 | -3.00% | 42,295 |
| 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% | 56,106 |
| Apr 24, 2026 | 4.85 | 5.00 | 4.79 | 4.94 | 4.94 | 2.70% | 43,781 |
| Apr 23, 2026 | 4.91 | 5.01 | 4.75 | 4.81 | 4.81 | -2.04% | 86,882 |
| Apr 22, 2026 | 4.85 | 5.07 | 4.75 | 4.91 | 4.91 | 2.29% | 88,020 |
| Apr 21, 2026 | 4.99 | 5.05 | 4.69 | 4.80 | 4.80 | -3.03% | 89,619 |
| Apr 20, 2026 | 5.46 | 5.46 | 4.84 | 4.95 | 4.95 | -10.16% | 139,112 |
| Apr 17, 2026 | 5.60 | 5.87 | 5.47 | 5.51 | 5.51 | -1.08% | 132,213 |
| Apr 16, 2026 | 5.31 | 5.83 | 5.06 | 5.57 | 5.57 | 5.69% | 140,684 |
| Apr 15, 2026 | 5.17 | 5.65 | 4.91 | 5.27 | 5.27 | 0.96% | 124,708 |
| Apr 14, 2026 | 6.76 | 7.59 | 4.45 | 5.22 | 5.22 | -9.84% | 870,931 |
| Apr 13, 2026 | 5.63 | 5.97 | 5.40 | 5.79 | 5.79 | 2.66% | 93,555 |
| Apr 10, 2026 | 5.79 | 5.99 | 5.60 | 5.64 | 5.64 | -2.76% | 57,861 |
| Apr 9, 2026 | 5.21 | 5.99 | 5.14 | 5.80 | 5.80 | 10.69% | 80,845 |
| Apr 8, 2026 | 5.13 | 5.43 | 5.13 | 5.24 | 5.24 | 5.22% | 56,908 |
| Apr 7, 2026 | 5.05 | 5.16 | 4.97 | 4.98 | 4.98 | -3.11% | 25,514 |
| Apr 6, 2026 | 5.07 | 5.42 | 5.07 | 5.14 | 5.14 | 0.19% | 41,657 |
| Apr 2, 2026 | 4.79 | 5.15 | 4.72 | 5.13 | 5.13 | 3.85% | 44,939 |
| Apr 1, 2026 | 4.81 | 5.07 | 4.81 | 4.94 | 4.94 | 3.35% | 33,579 |
| Mar 31, 2026 | 4.57 | 4.91 | 4.47 | 4.78 | 4.78 | 6.46% | 42,558 |
| 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% | 46,966 |
| 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% | 54,279 |
| 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% | 76,279 |
| 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% | 91,426 |
| Mar 11, 2026 | 4.74 | 4.80 | 4.53 | 4.55 | 4.55 | -4.01% | 28,811 |
| 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% | 121,113 |
| 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% | 181,179 |
| Mar 3, 2026 | 5.55 | 5.87 | 5.32 | 5.54 | 5.54 | -3.65% | 89,499 |
| 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% | 37,157 |
| 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% | 41,365 |
| Feb 12, 2026 | 6.41 | 6.55 | 5.67 | 5.77 | 5.77 | -9.98% | 75,823 |
| 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% | 57,499 |
| 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% | 66,470 |
| Feb 4, 2026 | 6.62 | 6.74 | 6.25 | 6.57 | 6.57 | -1.05% | 102,299 |
| Feb 3, 2026 | 6.77 | 6.77 | 6.41 | 6.64 | 6.64 | -2.50% | 92,144 |