Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
4.000
-0.150 (-3.61%)
At close: Mar 9, 2026, 4:00 PM EDT
4.060
+0.060 (1.50%)
After-hours: Mar 9, 2026, 5:04 PM EDT
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.07 | 4.13 | 3.87 | 4.00 | 4.00 | -3.61% | 306,207 |
| Mar 6, 2026 | 4.37 | 4.40 | 4.10 | 4.15 | 4.15 | -6.74% | 287,668 |
| Mar 5, 2026 | 4.47 | 4.75 | 4.35 | 4.45 | 4.45 | -2.41% | 219,632 |
| Mar 4, 2026 | 4.45 | 4.80 | 4.28 | 4.56 | 4.56 | 2.70% | 366,211 |
| Mar 3, 2026 | 4.41 | 4.51 | 4.28 | 4.44 | 4.44 | -3.69% | 256,369 |
| Mar 2, 2026 | 4.88 | 4.88 | 4.42 | 4.61 | 4.61 | -8.35% | 558,041 |
| Feb 27, 2026 | 4.83 | 5.29 | 4.75 | 5.03 | 5.03 | 4.14% | 899,682 |
| Feb 26, 2026 | 4.24 | 5.11 | 4.15 | 4.83 | 4.83 | 33.06% | 3,889,432 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.62 | 3.63 | 3.63 | -2.42% | 271,645 |
| Feb 24, 2026 | 3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 1.36% | 115,420 |
| Feb 23, 2026 | 3.75 | 3.75 | 3.59 | 3.67 | 3.67 | -2.13% | 112,683 |
| Feb 20, 2026 | 3.71 | 3.81 | 3.62 | 3.75 | 3.75 | 0.81% | 208,120 |
| Feb 19, 2026 | 3.60 | 3.76 | 3.48 | 3.72 | 3.72 | 3.05% | 146,562 |
| Feb 18, 2026 | 3.34 | 3.65 | 3.30 | 3.61 | 3.61 | 8.73% | 169,521 |
| Feb 17, 2026 | 3.25 | 3.41 | 3.21 | 3.32 | 3.32 | 3.75% | 237,340 |
| Feb 13, 2026 | 3.33 | 3.34 | 3.20 | 3.20 | 3.20 | -2.74% | 169,584 |
| Feb 12, 2026 | 3.65 | 3.68 | 3.27 | 3.29 | 3.29 | -9.12% | 320,084 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.21% | 98,115 |
| Feb 10, 2026 | 3.80 | 3.85 | 3.73 | 3.74 | 3.74 | -1.32% | 72,792 |
| Feb 9, 2026 | 3.73 | 3.86 | 3.69 | 3.79 | 3.79 | 1.88% | 79,600 |
| Feb 6, 2026 | 3.56 | 3.76 | 3.56 | 3.72 | 3.72 | 5.38% | 154,699 |
| Feb 5, 2026 | 3.66 | 3.70 | 3.49 | 3.53 | 3.53 | -4.59% | 171,389 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.58 | 3.70 | 3.70 | 0.54% | 129,995 |
| Feb 3, 2026 | 3.79 | 3.84 | 3.59 | 3.68 | 3.68 | -2.13% | 175,951 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.64 | 3.76 | 3.76 | 0.80% | 194,451 |
| Jan 30, 2026 | 3.76 | 3.82 | 3.71 | 3.73 | 3.73 | -1.84% | 185,409 |
| Jan 29, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 0.53% | 155,297 |
| Jan 28, 2026 | 3.88 | 3.89 | 3.70 | 3.78 | 3.78 | -2.33% | 361,467 |
| Jan 27, 2026 | 3.91 | 3.95 | 3.85 | 3.87 | 3.87 | -1.02% | 108,590 |
| Jan 26, 2026 | 4.08 | 4.08 | 3.77 | 3.91 | 3.91 | -4.87% | 524,882 |
| Jan 23, 2026 | 4.12 | 4.21 | 4.01 | 4.11 | 4.11 | -0.24% | 148,641 |
| Jan 22, 2026 | 4.08 | 4.23 | 3.98 | 4.12 | 4.12 | 1.48% | 146,099 |
| Jan 21, 2026 | 4.02 | 4.08 | 3.95 | 4.06 | 4.06 | 1.25% | 155,470 |
| Jan 20, 2026 | 4.09 | 4.21 | 4.00 | 4.01 | 4.01 | -4.07% | 114,005 |
| Jan 16, 2026 | 4.20 | 4.32 | 4.14 | 4.18 | 4.18 | -1.18% | 176,236 |
| Jan 15, 2026 | 4.00 | 4.26 | 3.98 | 4.23 | 4.23 | 5.22% | 363,978 |
| Jan 14, 2026 | 4.00 | 4.03 | 3.91 | 4.02 | 4.02 | 0.75% | 167,914 |
| Jan 13, 2026 | 4.11 | 4.12 | 3.96 | 3.99 | 3.99 | -2.68% | 182,232 |
| Jan 12, 2026 | 4.12 | 4.12 | 3.99 | 4.10 | 4.10 | 0.74% | 127,175 |
| Jan 9, 2026 | 4.14 | 4.16 | 4.01 | 4.07 | 4.07 | -1.45% | 129,863 |
| Jan 8, 2026 | 4.05 | 4.18 | 4.02 | 4.13 | 4.13 | 0.98% | 121,497 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.03 | 4.09 | 4.09 | -1.45% | 246,397 |
| Jan 6, 2026 | 4.11 | 4.37 | 4.08 | 4.15 | 4.15 | 1.22% | 296,816 |
| Jan 5, 2026 | 4.12 | 4.27 | 4.06 | 4.10 | 4.10 | -0.97% | 130,793 |
| Jan 2, 2026 | 4.09 | 4.15 | 4.03 | 4.14 | 4.14 | 2.22% | 92,983 |
| Dec 31, 2025 | 4.09 | 4.14 | 4.03 | 4.05 | 4.05 | -1.22% | 142,756 |
| Dec 30, 2025 | 4.14 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 106,893 |
| Dec 29, 2025 | 4.31 | 4.31 | 4.07 | 4.13 | 4.13 | -4.18% | 215,973 |
| Dec 26, 2025 | 4.26 | 4.31 | 4.15 | 4.31 | 4.31 | 1.17% | 115,169 |
| Dec 24, 2025 | 4.23 | 4.30 | 4.19 | 4.26 | 4.26 | 0.95% | 56,713 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.18 | 4.22 | 4.22 | -2.31% | 167,001 |
| Dec 22, 2025 | 4.21 | 4.33 | 4.18 | 4.32 | 4.32 | 2.61% | 139,581 |
| Dec 19, 2025 | 4.08 | 4.28 | 4.03 | 4.21 | 4.21 | 2.68% | 147,260 |
| Dec 18, 2025 | 4.05 | 4.13 | 3.99 | 4.10 | 4.10 | 2.76% | 149,192 |
| Dec 17, 2025 | 4.05 | 4.11 | 3.98 | 3.99 | 3.99 | -0.99% | 220,222 |
| Dec 16, 2025 | 4.14 | 4.16 | 3.99 | 4.03 | 4.03 | -2.66% | 173,757 |
| Dec 15, 2025 | 4.47 | 4.58 | 4.13 | 4.14 | 4.14 | 2.99% | 391,911 |
| Dec 12, 2025 | 4.03 | 4.15 | 3.99 | 4.02 | 4.02 | -0.50% | 161,300 |
| Dec 11, 2025 | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 2.54% | 205,169 |
| Dec 10, 2025 | 3.97 | 4.00 | 3.85 | 3.94 | 3.94 | -0.76% | 211,740 |
| Dec 9, 2025 | 3.88 | 4.05 | 3.88 | 3.97 | 3.97 | 1.53% | 240,937 |
| Dec 8, 2025 | 3.97 | 3.99 | 3.88 | 3.91 | 3.91 | -1.76% | 193,661 |
| Dec 5, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.98 | -2.45% | 148,429 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 90,656 |
| Dec 3, 2025 | 4.02 | 4.17 | 3.94 | 4.05 | 4.05 | 0.75% | 414,928 |
| 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% | 69,944 |
| Nov 26, 2025 | 4.17 | 4.49 | 4.17 | 4.40 | 4.40 | 6.28% | 387,482 |
| Nov 25, 2025 | 3.90 | 4.27 | 3.90 | 4.14 | 4.14 | 6.70% | 297,376 |
| Nov 24, 2025 | 3.97 | 3.97 | 3.78 | 3.88 | 3.88 | -2.14% | 166,401 |
| 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 |