Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
58.12
+0.42 (0.73%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.22 | 58.29 | 54.18 | 58.12 | - | 0.73% | 1,192,501 |
| Mar 6, 2026 | 58.41 | 59.17 | 57.26 | 57.70 | 57.70 | -3.51% | 863,846 |
| Mar 5, 2026 | 59.53 | 61.17 | 57.88 | 59.80 | 59.80 | -0.30% | 908,054 |
| Mar 4, 2026 | 61.29 | 61.84 | 59.93 | 59.98 | 59.98 | -1.18% | 645,375 |
| Mar 3, 2026 | 58.80 | 61.34 | 58.56 | 60.70 | 60.70 | 0.24% | 1,374,514 |
| Mar 2, 2026 | 58.88 | 61.42 | 57.86 | 60.55 | 60.55 | - | 1,138,234 |
| Feb 27, 2026 | 61.60 | 61.66 | 59.35 | 60.55 | 60.55 | -3.15% | 1,115,672 |
| Feb 26, 2026 | 61.60 | 62.87 | 61.32 | 62.52 | 62.52 | 1.63% | 865,304 |
| Feb 25, 2026 | 62.08 | 62.08 | 60.87 | 61.52 | 61.52 | -0.42% | 542,909 |
| Feb 24, 2026 | 60.62 | 62.31 | 60.08 | 61.78 | 61.78 | 2.07% | 773,150 |
| Feb 23, 2026 | 63.82 | 64.04 | 59.27 | 60.53 | 60.53 | -5.45% | 722,419 |
| Feb 20, 2026 | 65.16 | 65.73 | 64.00 | 64.02 | 64.02 | -3.12% | 964,214 |
| Feb 19, 2026 | 65.35 | 66.25 | 64.48 | 66.08 | 65.08 | 0.76% | 728,481 |
| Feb 18, 2026 | 63.18 | 65.62 | 63.18 | 65.58 | 64.59 | 3.80% | 596,904 |
| Feb 17, 2026 | 62.24 | 63.35 | 61.60 | 63.18 | 62.22 | 2.56% | 511,387 |
| Feb 13, 2026 | 61.62 | 62.71 | 60.88 | 61.60 | 60.67 | -0.79% | 671,707 |
| Feb 12, 2026 | 66.18 | 66.89 | 61.63 | 62.09 | 61.15 | -4.29% | 961,594 |
| Feb 11, 2026 | 67.50 | 68.99 | 64.66 | 64.87 | 63.89 | -2.87% | 1,262,588 |
| Feb 10, 2026 | 65.52 | 66.99 | 65.49 | 66.79 | 65.78 | 1.95% | 1,388,513 |
| Feb 9, 2026 | 65.09 | 66.11 | 64.74 | 65.51 | 64.52 | 0.09% | 695,184 |
| Feb 6, 2026 | 62.62 | 65.62 | 62.62 | 65.45 | 64.46 | 4.60% | 607,537 |
| Feb 5, 2026 | 64.06 | 64.06 | 61.97 | 62.57 | 61.62 | -2.17% | 600,267 |
| Feb 4, 2026 | 64.07 | 65.24 | 62.99 | 63.96 | 62.99 | 0.79% | 612,534 |
| Feb 3, 2026 | 63.40 | 64.10 | 61.80 | 63.46 | 62.50 | 0.19% | 770,953 |
| Feb 2, 2026 | 63.43 | 64.52 | 63.13 | 63.34 | 62.38 | 0.33% | 726,674 |
| Jan 30, 2026 | 62.74 | 63.96 | 61.31 | 63.13 | 62.17 | 1.09% | 1,196,173 |
| Jan 29, 2026 | 61.48 | 62.49 | 61.18 | 62.45 | 61.50 | 1.98% | 649,197 |
| Jan 28, 2026 | 60.74 | 62.21 | 60.64 | 61.24 | 60.31 | 1.39% | 628,224 |
| Jan 27, 2026 | 61.58 | 61.93 | 60.17 | 60.40 | 59.49 | -1.90% | 278,405 |
| Jan 26, 2026 | 61.28 | 62.25 | 61.25 | 61.57 | 60.64 | 0.49% | 356,337 |
| Jan 23, 2026 | 61.21 | 61.37 | 60.60 | 61.27 | 60.34 | -0.37% | 338,969 |
| Jan 22, 2026 | 62.66 | 63.29 | 61.28 | 61.50 | 60.57 | -1.08% | 384,158 |
| Jan 21, 2026 | 61.97 | 62.33 | 60.89 | 62.17 | 61.23 | 1.24% | 429,329 |
| Jan 20, 2026 | 61.93 | 62.53 | 61.29 | 61.41 | 60.48 | -2.57% | 434,639 |
| Jan 16, 2026 | 63.53 | 63.74 | 62.60 | 63.03 | 62.08 | -0.83% | 647,346 |
| Jan 15, 2026 | 62.26 | 64.24 | 61.91 | 63.56 | 62.60 | 2.73% | 683,037 |
| Jan 14, 2026 | 62.38 | 62.56 | 60.85 | 61.87 | 60.93 | -0.82% | 832,602 |
| Jan 13, 2026 | 62.01 | 62.60 | 61.65 | 62.38 | 61.44 | 0.82% | 538,765 |
| Jan 12, 2026 | 62.42 | 63.62 | 61.33 | 61.87 | 60.93 | -1.25% | 494,860 |
| Jan 9, 2026 | 63.65 | 64.00 | 62.14 | 62.65 | 61.70 | -1.57% | 561,703 |
| Jan 8, 2026 | 61.23 | 64.69 | 61.23 | 63.65 | 62.69 | 3.88% | 668,444 |
| Jan 7, 2026 | 61.91 | 62.44 | 60.43 | 61.27 | 60.34 | -1.32% | 646,433 |
| Jan 6, 2026 | 61.87 | 62.37 | 61.58 | 62.09 | 61.15 | 0.36% | 364,136 |
| Jan 5, 2026 | 62.47 | 63.70 | 61.84 | 61.87 | 60.93 | -1.75% | 541,954 |
| Jan 2, 2026 | 61.95 | 63.20 | 61.00 | 62.97 | 62.02 | 1.65% | 618,889 |
| Dec 31, 2025 | 62.73 | 63.29 | 61.75 | 61.95 | 61.01 | -1.71% | 463,162 |
| Dec 30, 2025 | 62.52 | 63.29 | 62.49 | 63.03 | 62.08 | 0.43% | 618,049 |
| Dec 29, 2025 | 62.53 | 62.93 | 61.73 | 62.76 | 61.81 | 0.03% | 395,486 |
| Dec 26, 2025 | 62.20 | 63.05 | 61.86 | 62.74 | 61.79 | 1.11% | 416,043 |
| Dec 24, 2025 | 62.00 | 62.52 | 61.18 | 62.05 | 61.11 | -0.74% | 266,567 |
| Dec 23, 2025 | 63.39 | 63.39 | 62.35 | 62.51 | 61.56 | -1.68% | 381,730 |
| Dec 22, 2025 | 63.05 | 63.84 | 62.36 | 63.58 | 62.62 | 0.71% | 481,653 |
| Dec 19, 2025 | 62.69 | 63.58 | 62.69 | 63.13 | 62.17 | 0.67% | 1,354,087 |
| Dec 18, 2025 | 63.59 | 63.59 | 62.18 | 62.71 | 61.76 | -0.59% | 936,448 |
| Dec 17, 2025 | 62.60 | 64.25 | 62.32 | 63.08 | 62.13 | 0.65% | 1,211,187 |
| Dec 16, 2025 | 62.09 | 62.76 | 61.85 | 62.67 | 61.72 | 0.92% | 1,343,317 |
| Dec 15, 2025 | 61.05 | 62.15 | 60.65 | 62.10 | 61.16 | 1.85% | 625,844 |
| Dec 12, 2025 | 61.80 | 62.28 | 60.53 | 60.97 | 59.79 | -0.28% | 852,742 |
| Dec 11, 2025 | 57.83 | 61.26 | 57.51 | 61.14 | 59.96 | 6.44% | 828,688 |
| Dec 10, 2025 | 56.31 | 57.77 | 56.31 | 57.44 | 56.33 | 1.81% | 690,846 |
| Dec 9, 2025 | 56.25 | 56.80 | 56.12 | 56.42 | 55.33 | 0.37% | 324,086 |
| Dec 8, 2025 | 56.48 | 56.88 | 55.92 | 56.21 | 55.12 | -0.04% | 567,674 |
| Dec 5, 2025 | 56.22 | 56.99 | 56.00 | 56.23 | 55.14 | -0.18% | 382,963 |
| Dec 4, 2025 | 58.06 | 58.42 | 56.22 | 56.33 | 55.24 | -3.26% | 417,763 |
| Dec 3, 2025 | 59.38 | 59.93 | 57.93 | 58.23 | 57.10 | -1.66% | 667,386 |
| Dec 2, 2025 | 59.22 | 59.53 | 58.39 | 59.21 | 58.07 | 0.80% | 428,298 |
| Dec 1, 2025 | 58.27 | 59.00 | 58.02 | 58.74 | 57.60 | 0.29% | 696,531 |
| Nov 28, 2025 | 58.79 | 59.23 | 58.47 | 58.57 | 57.44 | -0.44% | 280,331 |
| Nov 26, 2025 | 57.61 | 59.05 | 57.61 | 58.83 | 57.69 | 1.47% | 762,535 |
| Nov 25, 2025 | 55.91 | 58.44 | 55.62 | 57.98 | 56.86 | 4.66% | 1,160,153 |
| Nov 24, 2025 | 55.55 | 56.05 | 54.84 | 55.40 | 54.33 | -0.70% | 1,063,744 |
| Nov 21, 2025 | 54.88 | 56.50 | 54.40 | 55.79 | 54.71 | 2.69% | 879,001 |
| Nov 20, 2025 | 55.55 | 56.07 | 54.07 | 54.33 | 53.28 | -0.69% | 647,947 |
| Nov 19, 2025 | 55.25 | 55.89 | 54.69 | 54.71 | 53.65 | -1.03% | 861,829 |
| Nov 18, 2025 | 53.66 | 55.63 | 53.03 | 55.28 | 54.21 | 2.39% | 1,090,991 |
| Nov 17, 2025 | 56.97 | 57.16 | 53.97 | 53.99 | 52.95 | -5.88% | 1,329,270 |
| Nov 14, 2025 | 58.19 | 58.59 | 56.90 | 57.36 | 56.25 | -2.70% | 1,038,869 |
| Nov 13, 2025 | 57.65 | 59.71 | 57.45 | 58.95 | 57.81 | 1.24% | 1,482,944 |
| Nov 12, 2025 | 58.90 | 59.43 | 57.70 | 58.23 | 57.10 | -0.83% | 7,950,310 |
| Nov 11, 2025 | 59.31 | 59.87 | 58.45 | 58.72 | 57.58 | -0.59% | 1,333,401 |
| Nov 10, 2025 | 58.37 | 60.16 | 58.32 | 59.07 | 57.93 | 2.14% | 1,642,560 |
| Nov 7, 2025 | 57.40 | 58.21 | 56.52 | 57.83 | 56.71 | 4.71% | 2,310,454 |
| Nov 6, 2025 | 54.83 | 55.66 | 54.28 | 55.23 | 54.16 | 1.47% | 639,433 |
| Nov 5, 2025 | 53.94 | 55.02 | 53.77 | 54.43 | 53.38 | 0.72% | 490,962 |
| Nov 4, 2025 | 54.17 | 54.32 | 53.35 | 54.04 | 53.00 | -0.06% | 671,513 |
| Nov 3, 2025 | 54.28 | 54.62 | 53.57 | 54.07 | 53.02 | 1.43% | 779,908 |
| Oct 31, 2025 | 53.27 | 53.90 | 52.49 | 53.31 | 52.28 | -0.89% | 918,809 |
| Oct 30, 2025 | 52.00 | 54.37 | 51.76 | 53.79 | 52.75 | 2.87% | 859,700 |
| Oct 29, 2025 | 57.83 | 57.83 | 52.10 | 52.29 | 51.28 | -11.73% | 1,706,746 |
| Oct 28, 2025 | 58.15 | 59.45 | 57.69 | 59.24 | 58.09 | 1.37% | 722,325 |
| Oct 27, 2025 | 58.93 | 59.49 | 58.30 | 58.44 | 57.31 | -1.07% | 521,456 |
| Oct 24, 2025 | 61.44 | 61.67 | 58.77 | 59.07 | 57.93 | -3.90% | 1,248,351 |
| Oct 23, 2025 | 59.99 | 62.00 | 59.99 | 61.47 | 60.28 | 1.35% | 592,069 |
| Oct 22, 2025 | 60.05 | 60.87 | 59.86 | 60.65 | 59.48 | 0.88% | 706,309 |
| Oct 21, 2025 | 59.56 | 60.55 | 59.24 | 60.12 | 58.96 | 1.16% | 376,868 |
| Oct 20, 2025 | 59.28 | 60.15 | 58.87 | 59.43 | 58.28 | 1.30% | 301,356 |
| Oct 17, 2025 | 58.54 | 59.19 | 58.33 | 58.67 | 57.54 | 0.38% | 327,969 |
| Oct 16, 2025 | 58.61 | 58.72 | 57.74 | 58.45 | 57.32 | 0.07% | 426,580 |
| Oct 15, 2025 | 57.97 | 59.00 | 57.94 | 58.41 | 57.28 | 1.28% | 452,737 |
| Oct 14, 2025 | 55.26 | 57.96 | 55.26 | 57.67 | 56.56 | 3.24% | 619,732 |