Skip to main content
Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.530
-0.005 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
1.510
-0.020 (-1.31%)
After-hours: Apr 28, 2026, 6:31 PM EDT

Rackspace Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.491.561.461.531.53-0.33%2,538,026
Apr 27, 20261.561.581.481.541.54-2.85%2,963,977
Apr 24, 20261.761.781.481.581.58-7.06%7,164,042
Apr 23, 20261.521.721.481.701.709.68%6,997,277
Apr 22, 20261.441.551.401.551.559.15%4,913,094
Apr 21, 20261.471.511.401.421.42-2.07%3,907,456
Apr 20, 20261.401.591.371.451.45-1.36%6,615,225
Apr 17, 20261.401.581.391.471.4710.53%10,466,898
Apr 16, 20261.211.361.181.331.338.13%6,743,830
Apr 15, 20261.251.321.131.231.23-0.81%8,067,122
Apr 14, 20261.231.301.201.241.243.33%5,460,601
Apr 13, 20261.271.311.181.201.20-9.09%8,582,048
Apr 10, 20260.911.330.901.321.3249.39%20,691,856
Apr 9, 20260.971.000.870.880.88-9.08%4,709,782
Apr 8, 20260.981.080.960.970.977.91%6,229,571
Apr 7, 20260.940.950.860.900.90-5.04%5,171,035
Apr 6, 20260.971.040.950.950.95-0.95%3,902,413
Apr 2, 20260.921.000.920.960.96-1.50%2,892,229
Apr 1, 20260.991.020.900.970.97-0.79%5,999,688
Mar 31, 20261.021.050.950.980.98-2.02%6,872,096
Mar 30, 20261.011.080.981.001.00-4.76%4,496,940
Mar 27, 20261.121.141.041.051.05-9.48%6,624,402
Mar 26, 20261.261.321.081.161.16-10.77%13,232,348
Mar 25, 20261.431.451.231.301.30-6.47%10,461,323
Mar 24, 20261.501.531.371.391.39-9.15%7,110,377
Mar 23, 20261.731.741.521.531.53-9.47%9,124,164
Mar 20, 20261.791.941.661.691.69-5.59%12,441,837
Mar 19, 20261.791.831.641.791.79-3.24%8,774,015
Mar 18, 20261.751.891.721.851.854.52%9,085,798
Mar 17, 20261.902.011.761.771.77-9.23%7,382,550
Mar 16, 20261.932.021.801.951.951.83%7,122,953
Mar 13, 20261.771.951.751.921.9210.06%6,970,603
Mar 12, 20261.871.961.721.741.74-9.37%7,989,064
Mar 11, 20261.952.001.831.921.92-1.54%7,960,421
Mar 10, 20262.162.321.861.951.95-2.50%27,749,975
Mar 9, 20262.002.131.932.002.00-3.38%8,482,363
Mar 6, 20262.272.272.052.072.07-13.03%10,705,498
Mar 5, 20262.372.552.102.382.38-1.65%20,785,702
Mar 4, 20262.482.692.262.422.42-1.63%28,037,992
Mar 3, 20262.082.742.012.462.4610.81%38,931,409
Mar 2, 20261.862.231.742.222.2213.85%32,011,861
Feb 27, 20262.012.421.821.951.95-14.47%51,989,512
Feb 26, 20261.702.491.462.282.2868.89%153,583,666
Feb 25, 20261.481.521.311.351.35-7.53%20,477,799
Feb 24, 20261.481.621.421.461.46-2.01%24,443,920
Feb 23, 20261.941.951.481.491.49-11.31%95,832,401
Feb 20, 20261.362.081.301.681.6837.14%207,923,864
Feb 19, 20261.271.301.001.231.23-10.58%66,494,661
Feb 18, 20261.001.710.951.371.37226.97%542,491,528
Feb 17, 20260.420.430.400.420.42-0.29%1,275,916
Feb 13, 20260.420.430.400.420.422.76%1,521,401
Feb 12, 20260.430.430.390.410.41-3.31%2,261,455
Feb 11, 20260.450.500.410.420.42-3.67%2,124,451
Feb 10, 20260.410.480.410.440.445.40%2,537,819
Feb 9, 20260.470.480.410.420.42-7.47%2,871,866
Feb 6, 20260.460.470.410.450.45-3,187,698
Feb 5, 20260.480.540.410.450.45-5.38%4,765,759
Feb 4, 20260.500.510.430.480.48-3.41%4,855,412
Feb 3, 20260.570.590.470.490.49-11.91%4,640,624
Feb 2, 20260.630.630.550.560.56-8.58%3,147,617
Jan 30, 20260.630.640.610.610.61-3.20%1,510,220
Jan 29, 20260.710.730.610.630.63-11.01%2,968,920
Jan 28, 20260.750.770.700.710.71-4.27%1,693,528
Jan 27, 20260.770.790.730.740.74-2.66%1,982,455
Jan 26, 20260.810.810.750.760.76-4.98%1,820,672
Jan 23, 20260.830.840.790.800.80-3.07%2,145,088
Jan 22, 20260.870.880.820.830.83-1.66%1,817,966
Jan 21, 20260.930.940.840.840.84-7.48%2,226,457
Jan 20, 20260.981.000.910.910.91-6.39%1,263,208
Jan 16, 20260.981.000.970.970.97-2.28%688,903
Jan 15, 20261.011.020.980.990.99-1.57%640,342
Jan 14, 20260.991.020.971.011.013.87%823,134
Jan 13, 20261.031.030.960.970.97-5.59%1,423,864
Jan 12, 20261.001.051.001.031.033.00%877,353
Jan 9, 20261.041.040.981.001.00-1.96%585,209
Jan 8, 20261.011.041.001.021.022.00%878,210
Jan 7, 20261.021.020.991.001.00-2.91%734,208
Jan 6, 20261.011.061.001.031.033.00%936,092
Jan 5, 20261.001.050.981.001.002.64%1,142,981
Jan 2, 20260.981.020.960.970.970.35%909,066
Dec 31, 20250.990.990.970.970.97-1.68%1,034,042
Dec 30, 20250.981.010.970.990.99-0.09%841,392
Dec 29, 20250.981.000.960.990.990.33%795,316
Dec 26, 20250.991.000.960.990.99-0.46%775,207
Dec 24, 20251.011.020.960.990.99-2.97%1,726,565
Dec 23, 20251.091.091.001.021.02-2.86%2,107,782
Dec 22, 20251.031.081.031.051.051.94%826,940
Dec 19, 20251.031.051.031.031.03-1,205,588
Dec 18, 20251.061.091.031.031.03-0.96%615,533
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