Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
3.980
-0.100 (-2.45%)
At close: Dec 5, 2025, 4:00 PM EST
4.020
+0.040 (1.01%)
After-hours: Dec 5, 2025, 7:37 PM EST
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.98 | -2.45% | 147,418 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 90,644 |
| Dec 3, 2025 | 4.02 | 4.17 | 3.94 | 4.05 | 4.05 | 0.75% | 414,919 |
| Dec 2, 2025 | 4.21 | 4.22 | 3.99 | 4.02 | 4.02 | -4.74% | 298,667 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.17 | 4.22 | 4.22 | -3.65% | 81,512 |
| Nov 28, 2025 | 4.43 | 4.45 | 4.29 | 4.38 | 4.38 | -0.45% | 69,616 |
| Nov 26, 2025 | 4.17 | 4.49 | 4.17 | 4.40 | 4.40 | 6.28% | 387,478 |
| Nov 25, 2025 | 3.90 | 4.27 | 3.90 | 4.14 | 4.14 | 6.70% | 297,268 |
| Nov 24, 2025 | 3.97 | 3.97 | 3.78 | 3.88 | 3.88 | -2.14% | 166,376 |
| Nov 21, 2025 | 3.80 | 4.05 | 3.80 | 3.97 | 3.97 | 4.62% | 146,911 |
| Nov 20, 2025 | 3.93 | 4.06 | 3.77 | 3.79 | 3.79 | -2.07% | 152,316 |
| Nov 19, 2025 | 4.08 | 4.12 | 3.85 | 3.87 | 3.87 | -5.15% | 123,066 |
| Nov 18, 2025 | 4.01 | 4.15 | 3.93 | 4.08 | 4.08 | 1.75% | 127,945 |
| Nov 17, 2025 | 4.15 | 4.20 | 3.99 | 4.01 | 4.01 | -4.30% | 201,726 |
| Nov 14, 2025 | 4.20 | 4.28 | 4.10 | 4.19 | 4.19 | -2.10% | 333,449 |
| Nov 13, 2025 | 4.34 | 4.40 | 4.22 | 4.28 | 4.28 | -2.28% | 198,815 |
| Nov 12, 2025 | 4.40 | 4.55 | 4.30 | 4.38 | 4.38 | -0.45% | 283,258 |
| Nov 11, 2025 | 4.49 | 4.88 | 4.23 | 4.40 | 4.40 | -6.38% | 828,545 |
| Nov 10, 2025 | 4.75 | 4.88 | 4.63 | 4.70 | 4.70 | 0.21% | 615,736 |
| Nov 7, 2025 | 4.71 | 4.86 | 4.67 | 4.69 | 4.69 | -2.49% | 334,104 |
| Nov 6, 2025 | 4.82 | 5.34 | 4.76 | 4.81 | 4.81 | 3.22% | 498,734 |
| Nov 5, 2025 | 4.72 | 4.82 | 4.64 | 4.66 | 4.66 | -1.06% | 264,144 |
| Nov 4, 2025 | 4.75 | 4.87 | 4.60 | 4.71 | 4.71 | -0.42% | 294,983 |
| Nov 3, 2025 | 5.06 | 5.15 | 4.71 | 4.73 | 4.73 | -6.52% | 448,624 |
| Oct 31, 2025 | 5.21 | 5.23 | 5.02 | 5.06 | 5.06 | -2.32% | 228,537 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.09 | 5.18 | 5.18 | -3.72% | 376,863 |
| Oct 29, 2025 | 5.76 | 5.76 | 5.34 | 5.38 | 5.38 | -6.92% | 313,292 |
| Oct 28, 2025 | 6.07 | 6.11 | 5.77 | 5.78 | 5.78 | -5.09% | 227,997 |
| Oct 27, 2025 | 6.42 | 6.58 | 6.08 | 6.09 | 6.09 | -4.55% | 259,520 |
| Oct 24, 2025 | 6.53 | 6.61 | 6.37 | 6.38 | 6.38 | -1.54% | 158,249 |
| Oct 23, 2025 | 6.55 | 6.61 | 6.47 | 6.48 | 6.48 | -1.07% | 96,502 |
| Oct 22, 2025 | 6.51 | 6.57 | 6.41 | 6.55 | 6.55 | 0.77% | 124,169 |
| Oct 21, 2025 | 6.48 | 6.59 | 6.36 | 6.50 | 6.50 | - | 168,042 |
| Oct 20, 2025 | 6.54 | 6.66 | 6.40 | 6.50 | 6.50 | -0.46% | 179,425 |
| Oct 17, 2025 | 6.64 | 6.79 | 6.51 | 6.53 | 6.53 | -2.83% | 112,913 |
| Oct 16, 2025 | 6.85 | 6.88 | 6.61 | 6.72 | 6.72 | -1.90% | 147,586 |
| Oct 15, 2025 | 6.88 | 6.99 | 6.77 | 6.85 | 6.85 | 0.29% | 163,064 |
| Oct 14, 2025 | 6.60 | 6.92 | 6.56 | 6.83 | 6.83 | 1.79% | 158,474 |
| Oct 13, 2025 | 6.50 | 6.83 | 6.44 | 6.71 | 6.71 | 6.17% | 269,167 |
| Oct 10, 2025 | 6.80 | 6.82 | 6.31 | 6.32 | 6.32 | -6.37% | 411,235 |
| Oct 9, 2025 | 6.87 | 7.00 | 6.70 | 6.75 | 6.75 | -0.59% | 180,117 |
| Oct 8, 2025 | 6.99 | 7.05 | 6.76 | 6.79 | 6.79 | -2.30% | 322,908 |
| Oct 7, 2025 | 6.87 | 7.05 | 6.72 | 6.95 | 6.95 | 1.61% | 223,518 |
| Oct 6, 2025 | 7.24 | 7.24 | 6.80 | 6.84 | 6.84 | -3.93% | 229,733 |
| Oct 3, 2025 | 7.41 | 7.41 | 7.03 | 7.12 | 7.12 | -3.91% | 249,741 |
| Oct 2, 2025 | 7.20 | 7.52 | 7.00 | 7.41 | 7.41 | 2.92% | 312,009 |
| Oct 1, 2025 | 6.86 | 7.27 | 6.81 | 7.20 | 7.20 | 4.96% | 319,619 |
| Sep 30, 2025 | 7.03 | 7.09 | 6.77 | 6.86 | 6.86 | -2.42% | 155,221 |
| Sep 29, 2025 | 7.01 | 7.10 | 6.88 | 7.03 | 7.03 | 0.72% | 153,476 |
| Sep 26, 2025 | 6.75 | 7.05 | 6.70 | 6.98 | 6.98 | 3.56% | 160,761 |
| Sep 25, 2025 | 6.92 | 7.01 | 6.56 | 6.74 | 6.74 | -3.02% | 189,295 |
| Sep 24, 2025 | 7.10 | 7.20 | 6.95 | 6.95 | 6.95 | -1.56% | 225,840 |
| Sep 23, 2025 | 6.90 | 7.11 | 6.87 | 7.06 | 7.06 | 2.47% | 280,989 |
| Sep 22, 2025 | 6.52 | 7.02 | 6.39 | 6.89 | 6.89 | 5.35% | 302,276 |
| Sep 19, 2025 | 6.60 | 6.66 | 6.50 | 6.54 | 6.54 | -0.91% | 375,713 |
| Sep 18, 2025 | 6.87 | 6.94 | 6.60 | 6.60 | 6.60 | -2.94% | 316,803 |
| Sep 17, 2025 | 6.69 | 7.01 | 6.69 | 6.80 | 6.80 | -0.15% | 241,633 |
| Sep 16, 2025 | 6.76 | 6.88 | 6.60 | 6.81 | 6.81 | 0.74% | 225,237 |
| Sep 15, 2025 | 6.81 | 7.01 | 6.75 | 6.76 | 6.76 | 0.30% | 225,369 |
| Sep 12, 2025 | 6.78 | 6.85 | 6.60 | 6.74 | 6.74 | -0.88% | 223,840 |
| Sep 11, 2025 | 6.18 | 6.82 | 6.18 | 6.80 | 6.80 | 10.21% | 330,861 |
| Sep 10, 2025 | 6.19 | 6.22 | 6.11 | 6.17 | 6.17 | 0.33% | 104,458 |
| Sep 9, 2025 | 6.16 | 6.19 | 6.10 | 6.15 | 6.15 | - | 170,537 |
| Sep 8, 2025 | 6.14 | 6.25 | 5.98 | 6.15 | 6.15 | -0.32% | 202,220 |
| Sep 5, 2025 | 6.19 | 6.39 | 6.17 | 6.17 | 6.17 | -0.80% | 137,165 |
| Sep 4, 2025 | 6.25 | 6.40 | 6.16 | 6.22 | 6.22 | -1.58% | 211,404 |
| Sep 3, 2025 | 6.57 | 6.62 | 6.28 | 6.32 | 6.32 | -4.39% | 235,905 |
| Sep 2, 2025 | 6.37 | 6.65 | 6.29 | 6.61 | 6.61 | 2.01% | 215,046 |
| Aug 29, 2025 | 6.53 | 6.72 | 6.46 | 6.48 | 6.48 | -0.31% | 114,139 |
| Aug 28, 2025 | 6.52 | 6.67 | 6.42 | 6.50 | 6.50 | 0.31% | 201,128 |
| Aug 27, 2025 | 6.62 | 6.68 | 6.44 | 6.48 | 6.48 | -2.70% | 263,885 |
| Aug 26, 2025 | 6.50 | 7.44 | 6.49 | 6.66 | 6.66 | 5.88% | 1,056,111 |
| Aug 25, 2025 | 6.21 | 6.32 | 6.06 | 6.29 | 6.29 | 1.29% | 205,974 |
| Aug 22, 2025 | 6.21 | 6.45 | 6.14 | 6.21 | 6.21 | 0.98% | 340,573 |
| Aug 21, 2025 | 6.31 | 6.41 | 6.05 | 6.15 | 6.15 | -4.65% | 246,560 |
| Aug 20, 2025 | 6.66 | 6.77 | 6.12 | 6.45 | 6.45 | -3.15% | 242,185 |
| Aug 19, 2025 | 6.71 | 6.98 | 6.54 | 6.66 | 6.66 | -0.15% | 343,846 |
| Aug 18, 2025 | 6.72 | 6.75 | 6.57 | 6.67 | 6.67 | -0.74% | 174,980 |
| Aug 15, 2025 | 6.03 | 6.79 | 6.00 | 6.72 | 6.72 | 10.53% | 501,043 |
| Aug 14, 2025 | 6.15 | 6.56 | 5.70 | 6.08 | 6.08 | 1.33% | 1,166,227 |
| Aug 13, 2025 | 6.25 | 6.31 | 5.93 | 6.00 | 6.00 | -2.60% | 877,706 |
| Aug 12, 2025 | 6.06 | 6.29 | 5.94 | 6.16 | 6.16 | 4.58% | 340,784 |
| Aug 11, 2025 | 5.70 | 6.18 | 5.68 | 5.89 | 5.89 | 3.70% | 313,800 |
| Aug 8, 2025 | 5.72 | 5.77 | 5.58 | 5.68 | 5.68 | - | 129,464 |
| Aug 7, 2025 | 5.60 | 5.69 | 5.48 | 5.68 | 5.68 | 2.71% | 124,758 |
| Aug 6, 2025 | 5.74 | 5.83 | 5.40 | 5.53 | 5.53 | -3.99% | 177,862 |
| Aug 5, 2025 | 5.66 | 5.80 | 5.51 | 5.76 | 5.76 | 2.13% | 175,370 |
| Aug 4, 2025 | 5.54 | 5.68 | 5.45 | 5.64 | 5.64 | 1.81% | 179,480 |
| Aug 1, 2025 | 5.69 | 5.72 | 5.50 | 5.54 | 5.54 | -4.65% | 203,984 |
| Jul 31, 2025 | 6.02 | 6.05 | 5.80 | 5.81 | 5.81 | -3.65% | 123,546 |
| Jul 30, 2025 | 6.02 | 6.21 | 5.82 | 6.03 | 6.03 | - | 247,724 |
| Jul 29, 2025 | 6.57 | 6.57 | 6.01 | 6.03 | 6.03 | -7.94% | 252,276 |
| Jul 28, 2025 | 6.81 | 6.93 | 6.25 | 6.55 | 6.55 | -3.53% | 401,069 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.77 | 6.79 | 6.79 | -2.58% | 130,569 |
| Jul 24, 2025 | 7.36 | 7.40 | 6.77 | 6.97 | 6.97 | -6.32% | 445,967 |
| Jul 23, 2025 | 7.01 | 7.89 | 6.98 | 7.44 | 7.44 | 7.51% | 708,045 |
| Jul 22, 2025 | 6.32 | 6.98 | 6.21 | 6.92 | 6.92 | 9.49% | 427,504 |
| Jul 21, 2025 | 6.31 | 6.38 | 6.22 | 6.32 | 6.32 | 1.77% | 104,063 |
| Jul 18, 2025 | 6.38 | 6.54 | 6.16 | 6.21 | 6.21 | -2.51% | 181,255 |
| Jul 17, 2025 | 6.29 | 6.44 | 6.08 | 6.37 | 6.37 | 1.27% | 209,630 |