Skip to main content
Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
2.070
-0.310 (-13.03%)
At close: Mar 6, 2026, 4:00 PM EST
2.070
0.00 (-0.02%)
After-hours: Mar 6, 2026, 7:59 PM EST

Rackspace Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.272.272.052.072.07-13.03%10,459,623
Mar 5, 20262.372.552.102.382.38-1.65%20,543,934
Mar 4, 20262.482.692.262.422.42-1.63%27,665,514
Mar 3, 20262.082.742.012.462.4610.81%38,043,767
Mar 2, 20261.862.231.742.222.2213.85%31,239,265
Feb 27, 20262.012.421.821.951.95-14.47%51,345,668
Feb 26, 20261.702.491.462.282.2868.89%143,033,163
Feb 25, 20261.481.521.311.351.35-7.53%19,829,395
Feb 24, 20261.481.621.421.461.46-2.01%23,791,745
Feb 23, 20261.941.951.481.491.49-11.31%94,320,890
Feb 20, 20261.362.081.301.681.6837.14%204,282,413
Feb 19, 20261.271.301.001.231.23-10.58%65,247,882
Feb 18, 20261.001.710.951.371.37226.97%526,534,060
Feb 17, 20260.420.430.400.420.42-0.29%1,273,517
Feb 13, 20260.420.430.400.420.422.76%1,502,121
Feb 12, 20260.430.430.390.410.41-3.31%2,260,305
Feb 11, 20260.450.500.410.420.42-3.67%2,112,028
Feb 10, 20260.410.480.410.440.445.40%2,492,295
Feb 9, 20260.470.480.410.420.42-7.47%2,869,589
Feb 6, 20260.460.470.410.450.45-3,179,859
Feb 5, 20260.480.540.410.450.45-5.38%4,758,630
Feb 4, 20260.500.510.430.480.48-3.41%4,685,901
Feb 3, 20260.570.590.470.490.49-11.91%4,619,938
Feb 2, 20260.630.630.550.560.56-8.58%3,137,750
Jan 30, 20260.630.640.610.610.61-3.20%1,509,856
Jan 29, 20260.710.730.610.630.63-11.01%2,958,349
Jan 28, 20260.750.770.700.710.71-4.27%1,684,136
Jan 27, 20260.770.790.730.740.74-2.66%1,979,710
Jan 26, 20260.810.810.750.760.76-4.98%1,816,106
Jan 23, 20260.830.840.790.800.80-3.07%2,144,548
Jan 22, 20260.870.880.820.830.83-1.66%1,807,776
Jan 21, 20260.930.940.840.840.84-7.48%2,140,927
Jan 20, 20260.981.000.910.910.91-6.39%1,262,060
Jan 16, 20260.981.000.970.970.97-2.28%670,305
Jan 15, 20261.011.020.980.990.99-1.57%640,231
Jan 14, 20260.991.020.971.011.013.87%814,650
Jan 13, 20261.031.030.960.970.97-5.59%1,421,736
Jan 12, 20261.001.051.001.031.033.00%875,098
Jan 9, 20261.041.040.981.001.00-1.96%584,130
Jan 8, 20261.011.041.001.021.022.00%875,450
Jan 7, 20261.021.020.991.001.00-2.91%733,507
Jan 6, 20261.011.061.001.031.033.00%935,827
Jan 5, 20261.001.050.981.001.002.64%1,142,882
Jan 2, 20260.981.020.960.970.970.35%908,741
Dec 31, 20250.990.990.970.970.97-1.68%1,022,872
Dec 30, 20250.981.010.970.990.99-0.09%841,131
Dec 29, 20250.981.000.960.990.990.33%783,440
Dec 26, 20250.991.000.960.990.99-0.46%774,704
Dec 24, 20251.011.020.960.990.99-2.97%1,700,952
Dec 23, 20251.091.091.001.021.02-2.86%2,101,940
Dec 22, 20251.031.081.031.051.051.94%826,838
Dec 19, 20251.031.051.031.031.03-1,184,936
Dec 18, 20251.061.091.031.031.03-0.96%608,581
Dec 17, 20251.061.091.031.041.04-2.80%1,065,131
Dec 16, 20251.041.091.041.071.070.94%1,173,790
Dec 15, 20251.121.141.051.061.06-6.19%1,428,263
Dec 12, 20251.131.201.121.131.13-1,137,603
Dec 11, 20251.191.191.081.131.13-5.83%1,492,602
Dec 10, 20251.091.211.091.201.2012.15%3,188,543
Dec 9, 20251.031.091.031.071.072.88%1,508,458
Dec 8, 20251.031.050.991.041.041.96%1,452,503
Dec 5, 20251.051.051.011.021.02-0.97%545,272
Dec 4, 20251.031.041.011.031.03-923,033
Dec 3, 20250.991.050.991.031.033.64%1,783,162
Dec 2, 20251.011.030.970.990.99-2.57%1,523,218
Dec 1, 20251.041.041.001.021.02-3.77%977,849
Nov 28, 20251.051.081.031.061.062.91%723,567
Nov 26, 20251.021.051.021.031.03-0.96%820,764
Nov 25, 20251.021.061.011.041.042.97%1,282,270
Nov 24, 20251.061.071.001.011.01-4.27%2,183,479
Nov 21, 20251.001.071.001.061.064.46%994,306
Nov 20, 20251.081.101.001.011.01-3.81%1,331,321
Nov 19, 20251.141.141.051.051.05-5.41%1,113,212
Nov 18, 20251.111.131.071.111.11-0.89%1,040,303
Nov 17, 20251.161.161.111.121.12-1.75%849,547
Nov 14, 20251.131.161.111.141.14-0.87%819,174
Nov 13, 20251.171.211.141.151.15-3.36%1,861,178
Nov 12, 20251.221.231.171.191.190.85%986,901
Nov 11, 20251.191.211.161.181.18-2.07%968,198
Nov 10, 20251.311.321.201.211.21-2.82%763,640
Nov 7, 20251.391.391.191.241.24-15.07%2,229,711
Nov 6, 20251.531.541.451.461.46-5.81%646,068
Nov 5, 20251.511.561.501.551.553.33%645,232
Nov 4, 20251.541.591.491.501.50-4.46%965,053
Nov 3, 20251.611.621.511.571.57-1.88%858,280
Oct 31, 20251.631.631.541.601.60-1.23%1,424,818
Oct 30, 20251.611.641.571.621.62-546,221
Oct 29, 20251.631.681.571.621.62-1.22%921,261
Oct 28, 20251.701.701.621.641.64-4.09%643,650
Oct 27, 20251.811.811.661.711.71-2.84%1,144,076
Oct 24, 20251.861.861.721.761.76-3.83%1,455,049
Oct 23, 20251.501.861.491.831.8322.82%5,295,748
Oct 22, 20251.501.501.431.491.49-1.32%813,763
Oct 21, 20251.501.551.471.511.511.34%561,593
Oct 20, 20251.461.571.451.491.494.93%874,021
Oct 17, 20251.451.471.381.421.42-3.40%671,270
Oct 16, 20251.521.571.451.471.47-3.29%773,848
Oct 15, 20251.491.551.451.521.524.83%1,355,166
Oct 14, 20251.391.471.341.451.458.21%888,258
Oct 13, 20251.361.381.331.341.340.75%570,573