Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
55.53
+1.10 (2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
55.53
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:22 AM EDT
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.43 | 55.57 | 53.67 | 55.53 | 55.53 | 2.02% | 1,110,312 |
| Apr 27, 2026 | 53.96 | 54.78 | 53.96 | 54.43 | 54.43 | 0.65% | 1,542,207 |
| Apr 24, 2026 | 55.01 | 55.35 | 53.58 | 54.08 | 54.08 | -2.72% | 1,494,675 |
| Apr 23, 2026 | 56.00 | 57.06 | 54.95 | 55.59 | 55.59 | -0.13% | 755,025 |
| Apr 22, 2026 | 55.84 | 56.62 | 55.45 | 55.66 | 55.66 | -0.32% | 673,988 |
| Apr 21, 2026 | 56.31 | 56.82 | 55.02 | 55.84 | 55.84 | -0.80% | 947,080 |
| Apr 20, 2026 | 56.42 | 57.23 | 55.69 | 56.29 | 56.29 | -1.09% | 691,615 |
| Apr 17, 2026 | 57.69 | 57.95 | 55.88 | 56.91 | 56.91 | 0.64% | 1,088,159 |
| Apr 16, 2026 | 56.19 | 56.71 | 55.70 | 56.55 | 56.55 | -0.05% | 584,161 |
| Apr 15, 2026 | 57.54 | 57.91 | 56.53 | 56.58 | 56.58 | -1.77% | 659,955 |
| Apr 14, 2026 | 57.16 | 57.77 | 56.75 | 57.60 | 57.60 | 1.87% | 701,575 |
| Apr 13, 2026 | 55.80 | 56.72 | 55.42 | 56.54 | 56.54 | 0.60% | 481,384 |
| Apr 10, 2026 | 56.67 | 56.75 | 55.98 | 56.20 | 56.20 | -0.35% | 781,130 |
| Apr 9, 2026 | 56.83 | 57.21 | 55.71 | 56.40 | 56.40 | -1.17% | 573,834 |
| Apr 8, 2026 | 58.18 | 59.08 | 56.86 | 57.07 | 57.07 | 2.48% | 1,050,059 |
| Apr 7, 2026 | 55.33 | 56.17 | 55.02 | 55.69 | 55.69 | -0.09% | 623,308 |
| Apr 6, 2026 | 54.75 | 55.76 | 53.86 | 55.74 | 55.74 | 1.27% | 491,286 |
| Apr 2, 2026 | 54.29 | 55.04 | 53.04 | 55.04 | 55.04 | 0.15% | 640,248 |
| Apr 1, 2026 | 53.87 | 55.25 | 53.04 | 54.96 | 54.96 | 3.00% | 965,378 |
| Mar 31, 2026 | 53.13 | 54.40 | 52.12 | 53.36 | 53.36 | 2.24% | 1,586,815 |
| Mar 30, 2026 | 54.02 | 54.55 | 52.11 | 52.19 | 52.19 | -3.15% | 1,166,103 |
| Mar 27, 2026 | 55.33 | 55.80 | 52.90 | 53.89 | 53.89 | -3.32% | 1,474,310 |
| Mar 26, 2026 | 58.01 | 58.76 | 55.68 | 55.74 | 55.74 | -5.12% | 928,251 |
| Mar 25, 2026 | 59.09 | 59.95 | 58.15 | 58.75 | 58.75 | 0.02% | 949,449 |
| Mar 24, 2026 | 57.42 | 58.96 | 57.19 | 58.74 | 58.74 | 1.14% | 629,758 |
| Mar 23, 2026 | 59.22 | 60.27 | 58.05 | 58.08 | 58.08 | 0.97% | 1,384,380 |
| Mar 20, 2026 | 59.58 | 59.78 | 56.81 | 57.52 | 57.52 | -3.91% | 2,081,780 |
| Mar 19, 2026 | 58.15 | 60.14 | 57.79 | 59.86 | 59.86 | 2.94% | 972,478 |
| Mar 18, 2026 | 59.53 | 59.53 | 58.09 | 58.15 | 58.15 | -1.42% | 812,995 |
| Mar 17, 2026 | 58.34 | 59.60 | 58.34 | 58.99 | 58.99 | 2.11% | 626,198 |
| Mar 16, 2026 | 57.58 | 58.88 | 57.07 | 57.77 | 57.77 | -0.12% | 646,912 |
| Mar 13, 2026 | 57.91 | 58.54 | 57.50 | 57.84 | 57.58 | 0.23% | 485,098 |
| Mar 12, 2026 | 58.03 | 59.43 | 57.23 | 57.71 | 57.45 | -2.19% | 964,350 |
| Mar 11, 2026 | 58.13 | 59.29 | 57.62 | 59.00 | 58.73 | 1.46% | 676,245 |
| Mar 10, 2026 | 58.01 | 58.75 | 57.65 | 58.15 | 57.89 | 0.10% | 957,910 |
| Mar 9, 2026 | 56.45 | 58.33 | 54.17 | 58.09 | 57.83 | 0.68% | 1,192,504 |
| Mar 6, 2026 | 58.41 | 59.17 | 57.26 | 57.70 | 57.44 | -3.51% | 863,849 |
| Mar 5, 2026 | 59.53 | 61.17 | 57.88 | 59.80 | 59.53 | -0.30% | 908,074 |
| Mar 4, 2026 | 61.29 | 61.84 | 59.93 | 59.98 | 59.71 | -1.18% | 649,675 |
| Mar 3, 2026 | 58.80 | 61.34 | 58.56 | 60.70 | 60.42 | 0.24% | 1,374,610 |
| Mar 2, 2026 | 58.88 | 61.42 | 57.86 | 60.55 | 60.28 | - | 1,138,439 |
| Feb 27, 2026 | 61.60 | 61.66 | 59.35 | 60.55 | 60.28 | -3.15% | 1,115,677 |
| Feb 26, 2026 | 61.60 | 62.87 | 61.32 | 62.52 | 62.24 | 1.63% | 865,304 |
| Feb 25, 2026 | 62.08 | 62.08 | 60.87 | 61.52 | 61.24 | -0.42% | 542,909 |
| Feb 24, 2026 | 60.62 | 62.31 | 60.08 | 61.78 | 61.50 | 2.07% | 773,171 |
| Feb 23, 2026 | 63.82 | 64.04 | 59.27 | 60.53 | 60.26 | -5.45% | 722,419 |
| Feb 20, 2026 | 65.16 | 65.73 | 64.00 | 64.02 | 63.73 | -3.12% | 964,215 |
| Feb 19, 2026 | 65.35 | 66.25 | 64.48 | 66.08 | 64.79 | 0.76% | 728,500 |
| Feb 18, 2026 | 63.18 | 65.62 | 63.18 | 65.58 | 64.30 | 3.80% | 596,904 |
| Feb 17, 2026 | 62.24 | 63.35 | 61.60 | 63.18 | 61.94 | 2.56% | 511,387 |
| Feb 13, 2026 | 61.62 | 62.71 | 60.88 | 61.60 | 60.40 | -0.79% | 671,707 |
| Feb 12, 2026 | 66.18 | 66.89 | 61.63 | 62.09 | 60.88 | -4.29% | 961,594 |
| Feb 11, 2026 | 67.50 | 68.99 | 64.66 | 64.87 | 63.60 | -2.87% | 1,262,588 |
| Feb 10, 2026 | 65.52 | 66.99 | 65.49 | 66.79 | 65.48 | 1.95% | 1,388,513 |
| Feb 9, 2026 | 65.09 | 66.11 | 64.74 | 65.51 | 64.23 | 0.09% | 695,184 |
| Feb 6, 2026 | 62.62 | 65.62 | 62.62 | 65.45 | 64.17 | 4.60% | 607,537 |
| Feb 5, 2026 | 64.06 | 64.06 | 61.97 | 62.57 | 61.35 | -2.17% | 600,267 |
| Feb 4, 2026 | 64.07 | 65.24 | 62.99 | 63.96 | 62.71 | 0.79% | 612,534 |
| Feb 3, 2026 | 63.40 | 64.10 | 61.80 | 63.46 | 62.22 | 0.19% | 770,953 |
| Feb 2, 2026 | 63.43 | 64.52 | 63.13 | 63.34 | 62.10 | 0.33% | 726,674 |
| Jan 30, 2026 | 62.74 | 63.96 | 61.31 | 63.13 | 61.90 | 1.09% | 1,196,173 |
| Jan 29, 2026 | 61.48 | 62.49 | 61.18 | 62.45 | 61.23 | 1.98% | 649,197 |
| Jan 28, 2026 | 60.74 | 62.21 | 60.64 | 61.24 | 60.04 | 1.39% | 628,224 |
| Jan 27, 2026 | 61.58 | 61.93 | 60.17 | 60.40 | 59.22 | -1.90% | 278,405 |
| Jan 26, 2026 | 61.28 | 62.25 | 61.25 | 61.57 | 60.37 | 0.49% | 356,337 |
| Jan 23, 2026 | 61.21 | 61.37 | 60.60 | 61.27 | 60.07 | -0.37% | 338,969 |
| Jan 22, 2026 | 62.66 | 63.29 | 61.28 | 61.50 | 60.30 | -1.08% | 384,158 |
| Jan 21, 2026 | 61.97 | 62.33 | 60.89 | 62.17 | 60.95 | 1.24% | 429,329 |
| Jan 20, 2026 | 61.93 | 62.53 | 61.29 | 61.41 | 60.21 | -2.57% | 434,639 |
| Jan 16, 2026 | 63.53 | 63.74 | 62.60 | 63.03 | 61.80 | -0.83% | 647,346 |
| Jan 15, 2026 | 62.26 | 64.24 | 61.91 | 63.56 | 62.32 | 2.73% | 683,037 |
| Jan 14, 2026 | 62.38 | 62.56 | 60.85 | 61.87 | 60.66 | -0.82% | 832,602 |
| Jan 13, 2026 | 62.01 | 62.60 | 61.65 | 62.38 | 61.16 | 0.82% | 538,765 |
| Jan 12, 2026 | 62.42 | 63.62 | 61.33 | 61.87 | 60.66 | -1.25% | 494,860 |
| Jan 9, 2026 | 63.65 | 64.00 | 62.14 | 62.65 | 61.42 | -1.57% | 561,703 |
| Jan 8, 2026 | 61.23 | 64.69 | 61.23 | 63.65 | 62.40 | 3.88% | 668,444 |
| Jan 7, 2026 | 61.91 | 62.44 | 60.43 | 61.27 | 60.07 | -1.32% | 646,433 |
| Jan 6, 2026 | 61.87 | 62.37 | 61.58 | 62.09 | 60.88 | 0.36% | 364,136 |
| Jan 5, 2026 | 62.47 | 63.70 | 61.84 | 61.87 | 60.66 | -1.75% | 541,954 |
| Jan 2, 2026 | 61.95 | 63.20 | 61.00 | 62.97 | 61.74 | 1.65% | 618,889 |
| Dec 31, 2025 | 62.73 | 63.29 | 61.75 | 61.95 | 60.74 | -1.71% | 463,162 |
| Dec 30, 2025 | 62.52 | 63.29 | 62.49 | 63.03 | 61.80 | 0.43% | 618,049 |
| Dec 29, 2025 | 62.53 | 62.93 | 61.73 | 62.76 | 61.53 | 0.03% | 395,486 |
| Dec 26, 2025 | 62.20 | 63.05 | 61.86 | 62.74 | 61.51 | 1.11% | 416,043 |
| Dec 24, 2025 | 62.00 | 62.52 | 61.18 | 62.05 | 60.84 | -0.74% | 266,567 |
| Dec 23, 2025 | 63.39 | 63.39 | 62.35 | 62.51 | 61.29 | -1.68% | 381,730 |
| Dec 22, 2025 | 63.05 | 63.84 | 62.36 | 63.58 | 62.34 | 0.71% | 481,653 |
| Dec 19, 2025 | 62.69 | 63.58 | 62.69 | 63.13 | 61.90 | 0.67% | 1,354,087 |
| Dec 18, 2025 | 63.59 | 63.59 | 62.18 | 62.71 | 61.48 | -0.59% | 936,448 |
| Dec 17, 2025 | 62.60 | 64.25 | 62.32 | 63.08 | 61.85 | 0.65% | 1,211,187 |
| Dec 16, 2025 | 62.09 | 62.76 | 61.85 | 62.67 | 61.44 | 0.92% | 1,343,317 |
| Dec 15, 2025 | 61.05 | 62.15 | 60.65 | 62.10 | 60.89 | 1.85% | 625,844 |
| Dec 12, 2025 | 61.80 | 62.28 | 60.53 | 60.97 | 59.52 | -0.28% | 852,742 |
| Dec 11, 2025 | 57.83 | 61.26 | 57.51 | 61.14 | 59.69 | 6.44% | 828,688 |
| Dec 10, 2025 | 56.31 | 57.77 | 56.31 | 57.44 | 56.08 | 1.81% | 690,846 |
| Dec 9, 2025 | 56.25 | 56.80 | 56.12 | 56.42 | 55.08 | 0.37% | 324,086 |
| Dec 8, 2025 | 56.48 | 56.88 | 55.92 | 56.21 | 54.88 | -0.04% | 567,674 |
| Dec 5, 2025 | 56.22 | 56.99 | 56.00 | 56.23 | 54.90 | -0.18% | 382,963 |
| Dec 4, 2025 | 58.06 | 58.42 | 56.22 | 56.33 | 54.99 | -3.26% | 417,763 |
| Dec 3, 2025 | 59.38 | 59.93 | 57.93 | 58.23 | 56.85 | -1.66% | 667,386 |