Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.22	56.99	56.00	56.23	56.23	-0.18%	365,966
Dec 4, 2025	58.06	58.42	56.22	56.33	56.33	-3.26%	412,961
Dec 3, 2025	59.38	59.93	57.93	58.23	58.23	-1.66%	661,172
Dec 2, 2025	59.22	59.53	58.39	59.21	59.21	0.80%	425,836
Dec 1, 2025	58.27	59.00	58.02	58.74	58.74	0.29%	693,999
Nov 28, 2025	58.79	59.23	58.47	58.57	58.57	-0.44%	279,705
Nov 26, 2025	57.61	59.05	57.61	58.83	58.83	1.47%	762,535
Nov 25, 2025	55.91	58.44	55.62	57.98	57.98	4.66%	1,139,580
Nov 24, 2025	55.55	56.05	54.84	55.40	55.40	-0.70%	1,047,172
Nov 21, 2025	54.88	56.50	54.40	55.79	55.79	2.69%	866,681
Nov 20, 2025	55.55	56.07	54.07	54.33	54.33	-0.69%	647,947
Nov 19, 2025	55.25	55.89	54.69	54.71	54.71	-1.03%	861,829
Nov 18, 2025	53.66	55.63	53.03	55.28	55.28	2.39%	1,090,991
Nov 17, 2025	56.97	57.16	53.97	53.99	53.99	-5.88%	1,329,270
Nov 14, 2025	58.19	58.59	56.90	57.36	57.36	-2.70%	1,038,869
Nov 13, 2025	57.65	59.71	57.45	58.95	58.95	1.24%	1,482,944
Nov 12, 2025	58.90	59.43	57.70	58.23	58.23	-0.83%	7,950,310
Nov 11, 2025	59.31	59.87	58.45	58.72	58.72	-0.59%	1,333,401
Nov 10, 2025	58.37	60.16	58.32	59.07	59.07	2.14%	1,642,560
Nov 7, 2025	57.40	58.21	56.52	57.83	57.83	4.71%	2,310,454
Nov 6, 2025	54.83	55.66	54.28	55.23	55.23	1.47%	639,433
Nov 5, 2025	53.94	55.02	53.77	54.43	54.43	0.72%	490,962
Nov 4, 2025	54.17	54.32	53.35	54.04	54.04	-0.06%	671,513
Nov 3, 2025	54.28	54.62	53.57	54.07	54.07	1.43%	779,908
Oct 31, 2025	53.27	53.90	52.49	53.31	53.31	-0.89%	918,809
Oct 30, 2025	52.00	54.37	51.76	53.79	53.79	2.87%	859,700
Oct 29, 2025	57.83	57.83	52.10	52.29	52.29	-11.73%	1,706,746
Oct 28, 2025	58.15	59.45	57.69	59.24	59.24	1.37%	722,325
Oct 27, 2025	58.93	59.49	58.30	58.44	58.44	-1.07%	521,456
Oct 24, 2025	61.44	61.67	58.77	59.07	59.07	-3.90%	1,248,351
Oct 23, 2025	59.99	62.00	59.99	61.47	61.47	1.35%	592,069
Oct 22, 2025	60.05	60.87	59.86	60.65	60.65	0.88%	706,309
Oct 21, 2025	59.56	60.55	59.24	60.12	60.12	1.16%	376,868
Oct 20, 2025	59.28	60.15	58.87	59.43	59.43	1.30%	301,356
Oct 17, 2025	58.54	59.19	58.33	58.67	58.67	0.38%	327,969
Oct 16, 2025	58.61	58.72	57.74	58.45	58.45	0.07%	426,580
Oct 15, 2025	57.97	59.00	57.94	58.41	58.41	1.28%	452,737
Oct 14, 2025	55.26	57.96	55.26	57.67	57.67	3.24%	619,732
Oct 13, 2025	55.45	56.90	55.45	55.86	55.86	0.23%	886,082
Oct 10, 2025	57.44	57.66	55.52	55.73	55.73	-3.04%	596,522
Oct 9, 2025	57.41	57.86	56.85	57.48	57.48	0.30%	356,014
Oct 8, 2025	57.58	57.96	57.20	57.31	57.31	-0.47%	711,928
Oct 7, 2025	59.15	59.42	57.24	57.58	57.58	-3.16%	718,353
Oct 6, 2025	60.37	60.94	59.26	59.46	59.46	-1.56%	514,721
Oct 3, 2025	61.54	61.99	60.21	60.40	60.40	-1.69%	343,829
Oct 2, 2025	60.84	61.97	60.49	61.44	61.44	1.14%	890,702
Oct 1, 2025	60.54	61.12	59.96	60.75	60.75	-0.51%	576,188
Sep 30, 2025	62.20	62.51	60.53	61.06	61.06	-2.66%	597,755
Sep 29, 2025	62.51	62.81	61.57	62.73	62.73	1.62%	586,445
Sep 26, 2025	60.43	62.02	60.21	61.73	61.73	2.92%	607,338