Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
60.83
+0.61 (1.01%)
Aug 13, 2025, 12:05 PM - Market open
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.26 | 60.67 | 59.79 | 60.76 | - | 0.89% | 12,511 |
| Aug 12, 2025 | 57.28 | 60.25 | 57.28 | 60.22 | 60.22 | 5.41% | 801,103 |
| Aug 11, 2025 | 56.29 | 57.22 | 56.00 | 57.13 | 57.13 | 1.49% | 882,737 |
| Aug 8, 2025 | 56.59 | 56.95 | 56.00 | 56.29 | 56.29 | -0.53% | 616,686 |
| Aug 7, 2025 | 57.81 | 57.86 | 55.73 | 56.59 | 56.59 | -1.41% | 841,668 |
| Aug 6, 2025 | 58.39 | 59.02 | 57.34 | 57.40 | 57.40 | -1.75% | 735,326 |
| Aug 5, 2025 | 58.91 | 59.03 | 58.13 | 58.42 | 58.42 | -1.35% | 904,299 |
| Aug 4, 2025 | 60.80 | 60.96 | 58.99 | 59.22 | 59.22 | -2.18% | 839,572 |
| Aug 1, 2025 | 60.31 | 60.65 | 58.95 | 60.54 | 60.54 | -1.32% | 1,622,652 |
| Jul 31, 2025 | 59.91 | 62.00 | 59.23 | 61.35 | 61.35 | 2.23% | 2,078,838 |
| Jul 30, 2025 | 57.36 | 60.15 | 57.23 | 60.01 | 60.01 | 9.09% | 2,068,404 |
| Jul 29, 2025 | 54.91 | 55.18 | 54.13 | 55.01 | 55.01 | 0.53% | 701,425 |
| Jul 28, 2025 | 54.31 | 54.95 | 54.17 | 54.72 | 54.72 | 0.96% | 426,952 |
| Jul 25, 2025 | 53.32 | 54.34 | 53.00 | 54.20 | 54.20 | 2.67% | 496,910 |
| Jul 24, 2025 | 54.76 | 54.76 | 52.75 | 52.79 | 52.79 | -3.42% | 587,848 |
| Jul 23, 2025 | 54.56 | 54.96 | 54.00 | 54.66 | 54.66 | 0.74% | 565,714 |
| Jul 22, 2025 | 54.58 | 55.26 | 53.39 | 54.26 | 54.26 | -0.42% | 683,704 |
| Jul 21, 2025 | 55.08 | 55.58 | 54.31 | 54.49 | 54.49 | -0.71% | 454,150 |
| Jul 18, 2025 | 55.61 | 55.61 | 54.37 | 54.88 | 54.88 | -0.88% | 732,702 |
| Jul 17, 2025 | 55.65 | 56.70 | 55.30 | 55.37 | 55.37 | -0.49% | 667,804 |
| Jul 16, 2025 | 56.64 | 56.75 | 53.96 | 55.64 | 55.64 | 1.29% | 1,073,142 |
| Jul 15, 2025 | 56.58 | 56.82 | 54.80 | 54.93 | 54.93 | -2.43% | 926,540 |
| Jul 14, 2025 | 55.83 | 56.82 | 55.57 | 56.30 | 56.30 | 0.30% | 837,534 |
| Jul 11, 2025 | 56.85 | 57.03 | 55.51 | 56.13 | 56.13 | -2.08% | 731,092 |
| Jul 10, 2025 | 54.88 | 57.41 | 54.88 | 57.32 | 57.32 | 4.58% | 999,248 |
| Jul 9, 2025 | 54.99 | 55.16 | 54.47 | 54.81 | 54.81 | 0.37% | 741,545 |
| Jul 8, 2025 | 55.14 | 55.67 | 54.52 | 54.61 | 54.61 | -0.44% | 883,200 |
| Jul 7, 2025 | 54.04 | 55.27 | 53.64 | 54.85 | 54.85 | 0.24% | 923,597 |
| Jul 3, 2025 | 54.75 | 55.12 | 54.59 | 54.72 | 54.72 | 0.61% | 428,866 |
| Jul 2, 2025 | 53.65 | 54.49 | 53.08 | 54.39 | 54.39 | 1.66% | 1,915,994 |
| Jul 1, 2025 | 52.04 | 54.13 | 52.04 | 53.50 | 53.50 | 2.83% | 1,050,169 |
| Jun 30, 2025 | 52.36 | 52.36 | 51.40 | 52.03 | 52.03 | 0.35% | 461,623 |
| Jun 27, 2025 | 51.22 | 52.03 | 50.98 | 51.85 | 51.85 | 1.29% | 932,097 |
| 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 |