Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.170
-0.040 (-3.31%)
At close: Aug 15, 2025, 4:00 PM
1.190
+0.020 (1.71%)
After-hours: Aug 15, 2025, 7:12 PM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 795,758 |
| 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 |
| Jul 16, 2025 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 4.17% | 632,067 |
| Jul 15, 2025 | 1.58 | 1.59 | 1.44 | 1.44 | 1.44 | -8.28% | 1,221,240 |
| Jul 14, 2025 | 1.41 | 1.60 | 1.40 | 1.57 | 1.57 | 12.95% | 2,229,750 |
| Jul 11, 2025 | 1.34 | 1.47 | 1.32 | 1.39 | 1.39 | 2.96% | 2,545,139 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 577,064 |
| Jul 9, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 353,726 |
| Jul 8, 2025 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 3.73% | 501,480 |
| Jul 7, 2025 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 826,218 |
| Jul 3, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 3.76% | 496,435 |
| Jul 2, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 859,669 |
| Jul 1, 2025 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | - | 715,254 |
| Jun 30, 2025 | 1.30 | 1.38 | 1.27 | 1.28 | 1.28 | -1.54% | 834,147 |
| Jun 27, 2025 | 1.28 | 1.36 | 1.25 | 1.30 | 1.30 | 2.36% | 3,733,619 |
| Jun 26, 2025 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 843,113 |
| Jun 25, 2025 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 621,179 |
| Jun 24, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 3.28% | 800,902 |
| Jun 23, 2025 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 1.67% | 1,217,806 |
| Jun 20, 2025 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 1,857,206 |
| Jun 18, 2025 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -4.69% | 1,135,387 |
| Jun 17, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 1,085,506 |
| Jun 16, 2025 | 1.27 | 1.42 | 1.26 | 1.36 | 1.36 | 7.09% | 904,221 |
| Jun 13, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -6.62% | 1,726,843 |
| Jun 12, 2025 | 1.43 | 1.44 | 1.31 | 1.36 | 1.36 | -4.90% | 1,281,451 |
| Jun 11, 2025 | 1.33 | 1.47 | 1.33 | 1.43 | 1.43 | 8.33% | 1,857,238 |
| Jun 10, 2025 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 3.94% | 1,062,895 |
| Jun 9, 2025 | 1.18 | 1.32 | 1.18 | 1.27 | 1.27 | 7.63% | 1,441,072 |
| Jun 6, 2025 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | 1.72% | 633,021 |
| Jun 5, 2025 | 1.17 | 1.26 | 1.15 | 1.16 | 1.16 | -1.69% | 937,058 |