Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.020
-0.010 (-0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 545,247 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 923,033 |
| Dec 3, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 3.64% | 1,782,051 |
| Dec 2, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -2.57% | 1,522,954 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -3.77% | 976,268 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 721,158 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 820,762 |
| Nov 25, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 1,281,770 |
| Nov 24, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.27% | 2,181,155 |
| Nov 21, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 4.46% | 994,196 |
| Nov 20, 2025 | 1.08 | 1.10 | 1.00 | 1.01 | 1.01 | -3.81% | 1,330,895 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 1,113,212 |
| Nov 18, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 1,040,303 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 849,547 |
| Nov 14, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 819,174 |
| Nov 13, 2025 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 1,861,178 |
| Nov 12, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | 0.85% | 986,901 |
| Nov 11, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -2.07% | 968,198 |
| Nov 10, 2025 | 1.31 | 1.32 | 1.20 | 1.21 | 1.21 | -2.82% | 763,640 |
| Nov 7, 2025 | 1.39 | 1.39 | 1.19 | 1.24 | 1.24 | -15.07% | 2,229,711 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 646,068 |
| Nov 5, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 645,232 |
| Nov 4, 2025 | 1.54 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 965,053 |
| Nov 3, 2025 | 1.61 | 1.62 | 1.51 | 1.57 | 1.57 | -1.88% | 858,280 |
| Oct 31, 2025 | 1.63 | 1.63 | 1.54 | 1.60 | 1.60 | -1.23% | 1,424,818 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | - | 546,221 |
| Oct 29, 2025 | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -1.22% | 921,261 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -4.09% | 643,650 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.66 | 1.71 | 1.71 | -2.84% | 1,144,076 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | -3.83% | 1,455,049 |
| Oct 23, 2025 | 1.50 | 1.86 | 1.49 | 1.83 | 1.83 | 22.82% | 5,295,748 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 813,763 |
| Oct 21, 2025 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 561,593 |
| Oct 20, 2025 | 1.46 | 1.57 | 1.45 | 1.49 | 1.49 | 4.93% | 874,021 |
| Oct 17, 2025 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -3.40% | 671,270 |
| Oct 16, 2025 | 1.52 | 1.57 | 1.45 | 1.47 | 1.47 | -3.29% | 773,848 |
| Oct 15, 2025 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | 4.83% | 1,355,166 |
| Oct 14, 2025 | 1.39 | 1.47 | 1.34 | 1.45 | 1.45 | 8.21% | 888,258 |
| Oct 13, 2025 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 570,573 |
| Oct 10, 2025 | 1.45 | 1.48 | 1.33 | 1.33 | 1.33 | -8.90% | 1,018,705 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 449,532 |
| Oct 8, 2025 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | 6.38% | 743,545 |
| Oct 7, 2025 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 802,145 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 733,946 |
| Oct 3, 2025 | 1.39 | 1.58 | 1.39 | 1.51 | 1.51 | 8.63% | 2,232,948 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | - | 1,108,486 |
| Oct 1, 2025 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 1,063,224 |
| Sep 30, 2025 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 503,154 |
| Sep 29, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 616,771 |
| Sep 26, 2025 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 542,238 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.41 | 1.42 | 1.42 | -6.58% | 1,049,255 |
| Sep 24, 2025 | 1.46 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 879,826 |
| Sep 23, 2025 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 797,216 |
| Sep 22, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | - | 402,922 |
| Sep 19, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 1,652,433 |
| Sep 18, 2025 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | 2.78% | 798,819 |
| Sep 17, 2025 | 1.35 | 1.46 | 1.33 | 1.44 | 1.44 | 6.67% | 3,181,624 |
| Sep 16, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 1,350,317 |
| Sep 15, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -5.52% | 1,795,446 |
| Sep 12, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 609,900 |
| Sep 11, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 5.67% | 1,095,700 |
| Sep 10, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | - | 980,132 |
| Sep 9, 2025 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 948,261 |
| Sep 8, 2025 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | 3.57% | 958,802 |
| Sep 5, 2025 | 1.33 | 1.41 | 1.31 | 1.40 | 1.40 | 7.69% | 1,437,160 |
| Sep 4, 2025 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | - | 818,570 |
| Sep 3, 2025 | 1.41 | 1.43 | 1.29 | 1.30 | 1.30 | -8.45% | 1,139,411 |
| Sep 2, 2025 | 1.22 | 1.42 | 1.22 | 1.42 | 1.42 | 12.70% | 1,789,897 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 753,935 |
| Aug 28, 2025 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 7.44% | 776,197 |
| Aug 27, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 467,759 |
| Aug 26, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 505,589 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -8.40% | 878,517 |
| Aug 22, 2025 | 1.19 | 1.33 | 1.17 | 1.31 | 1.31 | 11.97% | 1,824,398 |
| Aug 21, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 492,679 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 555,120 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 481,378 |
| Aug 18, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 446,087 |
| Aug 15, 2025 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 796,660 |
| Aug 14, 2025 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 528,203 |
| Aug 13, 2025 | 1.17 | 1.30 | 1.14 | 1.27 | 1.27 | 10.43% | 1,635,362 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.96% | 965,361 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 387,427 |
| Aug 8, 2025 | 1.12 | 1.26 | 1.12 | 1.21 | 1.21 | -4.72% | 1,207,794 |
| Aug 7, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 754,293 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 347,707 |
| Aug 5, 2025 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 924,569 |
| Aug 4, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 3.39% | 565,791 |
| Aug 1, 2025 | 1.18 | 1.26 | 1.15 | 1.18 | 1.18 | -2.48% | 1,092,209 |
| Jul 31, 2025 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 787,441 |
| Jul 30, 2025 | 1.27 | 1.31 | 1.21 | 1.23 | 1.23 | -3.91% | 564,086 |
| Jul 29, 2025 | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -3.03% | 1,266,156 |
| Jul 28, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -0.38% | 453,182 |
| Jul 25, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | -1.85% | 1,187,383 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -10.00% | 549,879 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.18 | 1.50 | 1.50 | 1.35% | 1,007,709 |
| Jul 22, 2025 | 1.41 | 1.50 | 1.39 | 1.48 | 1.48 | 4.23% | 856,892 |
| Jul 21, 2025 | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 604,815 |
| Jul 18, 2025 | 1.52 | 1.57 | 1.45 | 1.45 | 1.45 | -4.61% | 813,083 |
| Jul 17, 2025 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 700,756 |