Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
51.85
+0.66 (1.29%)
Jun 27, 2025, 4:00 PM - Market closed
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.22 | 52.03 | 50.98 | 51.85 | 51.85 | 1.29% | 924,328 |
| Jun 26, 2025 | 50.93 | 51.96 | 50.85 | 51.19 | 51.19 | -0.70% | 495,737 |
| Jun 25, 2025 | 51.66 | 52.17 | 51.33 | 51.55 | 51.55 | -0.71% | 444,197 |
| Jun 24, 2025 | 51.28 | 52.29 | 50.95 | 51.92 | 51.92 | 1.94% | 600,507 |
| Jun 23, 2025 | 50.49 | 50.95 | 49.48 | 50.93 | 50.93 | 1.39% | 641,505 |
| Jun 20, 2025 | 51.02 | 51.41 | 50.02 | 50.23 | 50.23 | -1.02% | 838,513 |
| Jun 18, 2025 | 50.11 | 51.32 | 49.99 | 50.75 | 50.75 | 0.48% | 472,151 |
| Jun 17, 2025 | 49.58 | 50.81 | 49.48 | 50.51 | 50.51 | 1.16% | 1,036,689 |
| Jun 16, 2025 | 48.26 | 50.13 | 48.09 | 49.93 | 49.93 | 4.61% | 664,483 |
| Jun 13, 2025 | 48.11 | 48.76 | 47.57 | 47.73 | 47.49 | -2.17% | 585,985 |
| Jun 12, 2025 | 48.22 | 49.09 | 47.83 | 48.79 | 48.55 | 0.16% | 472,287 |
| Jun 11, 2025 | 49.09 | 49.60 | 48.50 | 48.71 | 48.47 | -0.63% | 653,851 |
| Jun 10, 2025 | 49.31 | 49.79 | 48.45 | 49.02 | 48.78 | -0.18% | 613,929 |
| Jun 9, 2025 | 50.17 | 50.28 | 49.00 | 49.11 | 48.87 | -1.86% | 608,227 |
| Jun 6, 2025 | 49.99 | 50.47 | 49.44 | 50.04 | 49.79 | 1.30% | 393,580 |
| Jun 5, 2025 | 49.19 | 49.79 | 49.02 | 49.40 | 49.15 | 0.14% | 362,582 |
| Jun 4, 2025 | 48.99 | 49.95 | 48.70 | 49.33 | 49.08 | 0.49% | 620,710 |
| Jun 3, 2025 | 49.21 | 49.36 | 48.46 | 49.09 | 48.85 | -0.57% | 593,019 |
| Jun 2, 2025 | 49.07 | 49.80 | 48.51 | 49.37 | 49.12 | 2.70% | 1,050,901 |
| May 30, 2025 | 48.47 | 49.08 | 47.88 | 48.07 | 47.83 | -1.56% | 610,232 |
| May 29, 2025 | 49.62 | 49.63 | 48.50 | 48.83 | 48.59 | -1.43% | 672,748 |
| May 28, 2025 | 49.78 | 50.01 | 48.91 | 49.54 | 49.29 | -0.62% | 956,811 |
| May 27, 2025 | 47.88 | 50.46 | 47.53 | 49.85 | 49.60 | 6.06% | 1,180,898 |
| May 23, 2025 | 46.17 | 47.12 | 46.17 | 47.00 | 46.77 | -0.40% | 726,364 |
| May 22, 2025 | 44.55 | 47.30 | 44.28 | 47.19 | 46.96 | 5.78% | 1,428,177 |
| May 21, 2025 | 45.33 | 45.95 | 44.46 | 44.61 | 44.39 | -2.49% | 1,152,312 |
| May 20, 2025 | 46.17 | 46.44 | 45.20 | 45.75 | 45.52 | -1.55% | 561,225 |
| May 19, 2025 | 46.41 | 47.00 | 46.21 | 46.47 | 46.24 | -1.34% | 688,993 |
| May 16, 2025 | 47.15 | 47.23 | 46.65 | 47.10 | 46.87 | -0.11% | 486,947 |
| May 15, 2025 | 46.99 | 47.30 | 46.73 | 47.15 | 46.92 | -0.11% | 770,288 |
| May 14, 2025 | 46.81 | 47.78 | 46.72 | 47.20 | 46.97 | -1.65% | 596,760 |
| May 13, 2025 | 47.07 | 48.43 | 46.90 | 47.99 | 46.76 | 2.28% | 1,024,525 |
| May 12, 2025 | 46.72 | 47.56 | 46.41 | 46.92 | 45.72 | 5.68% | 840,460 |
| May 9, 2025 | 44.23 | 44.63 | 44.03 | 44.40 | 43.26 | 0.54% | 441,060 |
| May 8, 2025 | 44.08 | 44.91 | 43.76 | 44.16 | 43.03 | 0.39% | 505,461 |
| May 7, 2025 | 43.59 | 44.26 | 43.16 | 43.99 | 42.86 | 1.52% | 467,836 |
| May 6, 2025 | 43.28 | 43.76 | 43.18 | 43.33 | 42.22 | -0.80% | 403,670 |
| May 5, 2025 | 43.20 | 44.75 | 43.20 | 43.68 | 42.56 | -0.30% | 598,933 |
| May 2, 2025 | 43.07 | 44.24 | 42.25 | 43.81 | 42.69 | 3.64% | 783,333 |
| May 1, 2025 | 42.73 | 43.67 | 41.90 | 42.27 | 41.19 | -1.01% | 1,631,080 |
| Apr 30, 2025 | 42.79 | 42.80 | 41.84 | 42.70 | 41.61 | -2.04% | 725,035 |
| Apr 29, 2025 | 42.62 | 43.73 | 42.46 | 43.59 | 42.47 | 1.70% | 638,952 |
| Apr 28, 2025 | 42.55 | 43.17 | 42.34 | 42.86 | 41.76 | 0.61% | 403,670 |
| Apr 25, 2025 | 41.89 | 42.73 | 41.56 | 42.60 | 41.51 | 1.84% | 567,304 |
| Apr 24, 2025 | 41.88 | 42.15 | 41.34 | 41.83 | 40.76 | -0.05% | 672,988 |
| Apr 23, 2025 | 42.54 | 43.77 | 41.71 | 41.85 | 40.78 | 0.97% | 734,191 |
| Apr 22, 2025 | 40.56 | 41.54 | 40.16 | 41.45 | 40.39 | 3.52% | 593,730 |
| Apr 21, 2025 | 40.51 | 40.74 | 39.45 | 40.04 | 39.01 | -1.62% | 628,260 |
| Apr 17, 2025 | 40.36 | 41.32 | 40.36 | 40.70 | 39.66 | -0.15% | 448,464 |
| Apr 16, 2025 | 41.02 | 41.24 | 40.18 | 40.76 | 39.72 | -1.12% | 443,275 |