Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
7.49
+0.73 (10.80%)
At close: Jun 26, 2026, 4:00 PM EDT
7.39
-0.10 (-1.34%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.70 | 7.55 | 6.53 | 7.49 | 7.49 | 10.80% | 686,334 |
| Jun 25, 2026 | 6.62 | 6.88 | 6.58 | 6.76 | 6.76 | 2.11% | 290,945 |
| Jun 24, 2026 | 5.94 | 6.68 | 5.94 | 6.62 | 6.62 | 12.20% | 399,460 |
| Jun 23, 2026 | 5.59 | 5.99 | 5.59 | 5.90 | 5.90 | 3.87% | 426,925 |
| Jun 22, 2026 | 6.04 | 6.46 | 5.64 | 5.68 | 5.68 | -9.27% | 346,666 |
| Jun 18, 2026 | 6.40 | 6.51 | 6.17 | 6.26 | 6.26 | -0.79% | 413,721 |
| Jun 17, 2026 | 6.05 | 6.47 | 5.95 | 6.31 | 6.31 | 4.30% | 611,093 |
| Jun 16, 2026 | 5.04 | 6.10 | 5.04 | 6.05 | 6.05 | 22.97% | 1,083,939 |
| Jun 15, 2026 | 5.24 | 5.29 | 4.89 | 4.92 | 4.92 | -3.53% | 235,686 |
| Jun 12, 2026 | 4.79 | 5.26 | 4.78 | 5.10 | 5.10 | 7.82% | 422,404 |
| Jun 11, 2026 | 4.58 | 4.76 | 4.45 | 4.73 | 4.73 | 4.42% | 159,762 |
| Jun 10, 2026 | 4.48 | 4.81 | 4.48 | 4.53 | 4.53 | -0.44% | 246,423 |
| Jun 9, 2026 | 4.40 | 4.70 | 4.35 | 4.55 | 4.55 | 3.88% | 168,991 |
| Jun 8, 2026 | 4.46 | 4.52 | 4.31 | 4.38 | 4.38 | 0.23% | 106,342 |
| Jun 5, 2026 | 4.39 | 4.50 | 4.24 | 4.37 | 4.37 | -1.35% | 146,480 |
| Jun 4, 2026 | 4.44 | 4.46 | 4.31 | 4.43 | 4.43 | 0.45% | 243,107 |
| Jun 3, 2026 | 4.75 | 4.79 | 4.38 | 4.41 | 4.41 | -7.74% | 247,729 |
| Jun 2, 2026 | 5.17 | 5.17 | 4.76 | 4.78 | 4.78 | -7.36% | 215,529 |
| Jun 1, 2026 | 5.03 | 5.25 | 4.87 | 5.16 | 5.16 | 1.98% | 449,571 |
| May 29, 2026 | 4.78 | 5.22 | 4.78 | 5.06 | 5.06 | 5.20% | 475,500 |
| May 28, 2026 | 4.48 | 4.92 | 4.46 | 4.81 | 4.81 | 6.89% | 298,746 |
| May 27, 2026 | 4.46 | 4.69 | 4.45 | 4.50 | 4.50 | - | 145,359 |
| May 26, 2026 | 4.60 | 4.65 | 4.49 | 4.50 | 4.50 | -1.32% | 310,079 |
| May 22, 2026 | 4.65 | 4.94 | 4.50 | 4.56 | 4.56 | -2.15% | 398,028 |
| May 21, 2026 | 4.51 | 4.76 | 4.08 | 4.66 | 4.66 | 2.42% | 665,024 |
| May 20, 2026 | 4.23 | 4.88 | 3.58 | 4.55 | 4.55 | 18.18% | 3,757,750 |
| May 19, 2026 | 3.76 | 3.96 | 3.57 | 3.85 | 3.85 | 2.67% | 3,110,877 |
| May 18, 2026 | 3.87 | 3.87 | 3.69 | 3.75 | 3.75 | -0.53% | 293,834 |
| May 15, 2026 | 3.88 | 3.94 | 3.68 | 3.77 | 3.77 | -5.75% | 330,140 |
| May 14, 2026 | 3.82 | 4.04 | 3.74 | 4.00 | 4.00 | 6.10% | 486,594 |
| May 13, 2026 | 3.59 | 3.89 | 3.56 | 3.77 | 3.77 | 3.29% | 304,174 |
| May 12, 2026 | 3.56 | 3.66 | 3.51 | 3.65 | 3.65 | 1.67% | 183,976 |
| May 11, 2026 | 3.73 | 3.73 | 3.49 | 3.59 | 3.59 | -3.75% | 300,058 |
| May 8, 2026 | 3.71 | 3.81 | 3.63 | 3.73 | 3.73 | 1.63% | 163,682 |
| May 7, 2026 | 3.70 | 3.74 | 3.60 | 3.67 | 3.67 | -0.54% | 149,416 |
| May 6, 2026 | 3.62 | 3.78 | 3.61 | 3.69 | 3.69 | 4.53% | 183,874 |
| May 5, 2026 | 3.60 | 3.74 | 3.51 | 3.53 | 3.53 | -1.40% | 84,369 |
| May 4, 2026 | 3.68 | 3.75 | 3.43 | 3.58 | 3.58 | -3.24% | 265,306 |
| May 1, 2026 | 3.57 | 3.75 | 3.53 | 3.70 | 3.70 | 5.71% | 247,293 |
| Apr 30, 2026 | 3.55 | 3.63 | 3.44 | 3.50 | 3.50 | -2.23% | 288,190 |
| Apr 29, 2026 | 3.85 | 3.85 | 3.52 | 3.58 | 3.58 | -6.04% | 215,882 |
| Apr 28, 2026 | 3.85 | 3.93 | 3.71 | 3.81 | 3.81 | -1.30% | 177,488 |
| Apr 27, 2026 | 3.91 | 3.95 | 3.83 | 3.86 | 3.86 | -3.02% | 190,740 |
| Apr 24, 2026 | 3.86 | 3.98 | 3.79 | 3.98 | 3.98 | 2.84% | 91,116 |
| Apr 23, 2026 | 4.08 | 4.14 | 3.84 | 3.87 | 3.87 | -6.07% | 174,909 |
| Apr 22, 2026 | 4.18 | 4.25 | 4.04 | 4.12 | 4.12 | -1.44% | 177,976 |
| Apr 21, 2026 | 4.15 | 4.37 | 4.11 | 4.18 | 4.18 | 1.70% | 325,285 |
| Apr 20, 2026 | 3.90 | 4.17 | 3.81 | 4.11 | 4.11 | 4.05% | 226,896 |
| Apr 17, 2026 | 4.05 | 4.30 | 3.87 | 3.95 | 3.95 | 3.00% | 713,062 |
| Apr 16, 2026 | 3.71 | 3.93 | 3.57 | 3.84 | 3.84 | 3.37% | 576,691 |
| Apr 15, 2026 | 3.52 | 3.78 | 3.50 | 3.71 | 3.71 | 5.40% | 260,372 |
| Apr 14, 2026 | 3.37 | 3.63 | 3.35 | 3.52 | 3.52 | 5.71% | 347,616 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.21 | 3.33 | 3.33 | -2.92% | 229,077 |
| Apr 10, 2026 | 3.43 | 3.44 | 3.33 | 3.43 | 3.43 | - | 106,413 |
| Apr 9, 2026 | 3.35 | 3.43 | 3.30 | 3.43 | 3.43 | 1.78% | 116,854 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.31 | 3.37 | 3.37 | 4.66% | 231,544 |
| Apr 7, 2026 | 3.21 | 3.25 | 3.10 | 3.22 | 3.22 | -0.62% | 131,237 |
| Apr 6, 2026 | 3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 5.88% | 163,679 |
| Apr 2, 2026 | 2.96 | 3.12 | 2.92 | 3.06 | 3.06 | - | 81,476 |
| Apr 1, 2026 | 2.97 | 3.24 | 2.92 | 3.06 | 3.06 | 4.44% | 349,400 |
| Mar 31, 2026 | 2.76 | 2.94 | 2.67 | 2.93 | 2.93 | 13.13% | 815,835 |
| Mar 30, 2026 | 2.68 | 2.69 | 2.46 | 2.59 | 2.59 | -2.26% | 485,583 |
| Mar 27, 2026 | 2.83 | 2.84 | 2.51 | 2.65 | 2.65 | -7.34% | 691,580 |
| Mar 26, 2026 | 2.96 | 3.04 | 2.85 | 2.86 | 2.86 | -4.35% | 429,318 |
| Mar 25, 2026 | 3.11 | 3.21 | 2.89 | 2.99 | 2.99 | -2.92% | 644,996 |
| Mar 24, 2026 | 3.11 | 3.22 | 3.08 | 3.08 | 3.08 | -1.28% | 342,216 |
| Mar 23, 2026 | 3.22 | 3.31 | 3.11 | 3.12 | 3.12 | -1.27% | 292,940 |
| Mar 20, 2026 | 3.25 | 3.27 | 3.14 | 3.16 | 3.16 | -2.77% | 279,498 |
| Mar 19, 2026 | 3.22 | 3.31 | 3.20 | 3.25 | 3.25 | 0.31% | 139,806 |
| Mar 18, 2026 | 3.33 | 3.36 | 3.23 | 3.24 | 3.24 | -2.99% | 158,776 |
| Mar 17, 2026 | 3.27 | 3.46 | 3.27 | 3.34 | 3.34 | 2.14% | 308,420 |
| Mar 16, 2026 | 3.41 | 3.57 | 3.14 | 3.27 | 3.27 | -2.97% | 597,171 |
| Mar 13, 2026 | 3.47 | 3.54 | 3.28 | 3.37 | 3.37 | -2.32% | 564,509 |
| Mar 12, 2026 | 3.73 | 3.76 | 3.43 | 3.45 | 3.45 | -7.01% | 301,642 |
| Mar 11, 2026 | 3.84 | 3.89 | 3.68 | 3.71 | 3.71 | -4.87% | 231,458 |
| Mar 10, 2026 | 4.02 | 4.06 | 3.82 | 3.90 | 3.90 | -2.50% | 219,317 |
| Mar 9, 2026 | 4.07 | 4.13 | 3.87 | 4.00 | 4.00 | -3.61% | 310,074 |
| Mar 6, 2026 | 4.37 | 4.40 | 4.10 | 4.15 | 4.15 | -6.74% | 287,719 |
| Mar 5, 2026 | 4.47 | 4.75 | 4.35 | 4.45 | 4.45 | -2.41% | 219,776 |
| Mar 4, 2026 | 4.45 | 4.80 | 4.28 | 4.56 | 4.56 | 2.70% | 366,213 |
| Mar 3, 2026 | 4.41 | 4.51 | 4.28 | 4.44 | 4.44 | -3.69% | 257,486 |
| Mar 2, 2026 | 4.88 | 4.88 | 4.42 | 4.61 | 4.61 | -8.35% | 560,649 |
| Feb 27, 2026 | 4.83 | 5.29 | 4.75 | 5.03 | 5.03 | 4.14% | 923,711 |
| Feb 26, 2026 | 4.24 | 5.11 | 4.15 | 4.83 | 4.83 | 33.06% | 3,898,762 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.62 | 3.63 | 3.63 | -2.42% | 841,456 |
| Feb 24, 2026 | 3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 1.36% | 115,424 |
| Feb 23, 2026 | 3.75 | 3.75 | 3.59 | 3.67 | 3.67 | -2.13% | 112,718 |
| Feb 20, 2026 | 3.71 | 3.81 | 3.62 | 3.75 | 3.75 | 0.81% | 213,230 |
| Feb 19, 2026 | 3.60 | 3.76 | 3.48 | 3.72 | 3.72 | 3.05% | 148,250 |
| Feb 18, 2026 | 3.34 | 3.65 | 3.30 | 3.61 | 3.61 | 8.73% | 169,537 |
| 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 |