Richtech Robotics Stock Price History
NASDAQ: RRIndustrialsIndustrial Machinery/ComponentsUSD
1.64+0.04 (+2.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RR price history at a glance
The price history for Richtech Robotics (RR) on this page begins on November 13, 2023, when the stock closed at $5.25; it most recently closed at $1.64 on October 5, 2026. The highest price in this record is $12.29, reached on January 22, 2024; the latest close is 86.7% below that peak. Over roughly 3 years the share price changed -68.8%, a -33.1% compound annual price return (excluding dividends).
In the last 12 months alone, RR has lost 74.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $12.29
- Date of high
- Jan 22, 2024
- Low since 2023
- $0.302
- Date of low
- Aug 5, 2024
- 52-week high
- $7.05
- 52-week low
- $1.30
- IPO year
- 2023
- Last close
- $1.64
RR returns
1 week
-2.38%
1 month
-1.80%
3 months
-4.65%
6 months
-18.41%
Year to date
-49.23%
1 year
-74.89%
RR price return, excluding dividends.
RR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.64 | -52.87% |
| 2025 | 3.48 | -14.91% |
| 2024 | 4.09 | -31.26% |
| 2023* | 5.95 | +13.33% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
RR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.62 | 1.64 | 1.60 | 1.64 | +2.50% | |
| 1.63 | 1.64 | 1.59 | 1.60 | -3.03% | |
| 1.63 | 1.66 | 1.61 | 1.65 | -1.20% | |
| 1.74 | 1.75 | 1.66 | 1.67 | -2.91% | |
| 1.67 | 1.75 | 1.65 | 1.72 | +2.38% | |
| 1.79 | 1.79 | 1.67 | 1.68 | -4.00% | |
| 1.56 | 1.76 | 1.56 | 1.75 | +10.76% | |
| 1.61 | 1.63 | 1.57 | 1.58 | -0.63% | |
| 1.59 | 1.63 | 1.56 | 1.59 | +1.27% | |
| 1.66 | 1.68 | 1.57 | 1.57 | -7.65% | |
| 1.67 | 1.70 | 1.64 | 1.70 | +3.66% | |
| 1.64 | 1.65 | 1.60 | 1.64 | -0.61% | |
| 1.72 | 1.73 | 1.64 | 1.65 | -4.62% | |
| 1.75 | 1.76 | 1.69 | 1.73 | -0.57% | |
| 1.70 | 1.78 | 1.69 | 1.74 | +4.19% | |
| 1.72 | 1.72 | 1.64 | 1.67 | -2.34% | |
| 1.65 | 1.73 | 1.65 | 1.71 | +6.21% | |
| 1.65 | 1.65 | 1.57 | 1.61 | 0.00% | |
| 1.62 | 1.65 | 1.60 | 1.61 | -1.23% | |
| 1.61 | 1.68 | 1.59 | 1.63 | -1.21% | |
| 1.65 | 1.68 | 1.62 | 1.65 | +1.85% | |
| 1.63 | 1.71 | 1.61 | 1.62 | -2.99% | |
| 1.73 | 1.74 | 1.67 | 1.67 | -4.02% | |
| 1.75 | 1.84 | 1.73 | 1.74 | -0.57% | |
| 1.71 | 1.77 | 1.70 | 1.75 | +1.74% | |
| 1.89 | 1.89 | 1.69 | 1.72 | -7.03% | |
| 1.78 | 1.90 | 1.78 | 1.85 | +1.93% | |
| 1.78 | 1.84 | 1.76 | 1.82 | -2.94% | |
| 1.81 | 1.92 | 1.76 | 1.87 | +2.19% | |
| 1.95 | 1.95 | 1.82 | 1.83 | -6.15% | |
| 1.88 | 1.99 | 1.83 | 1.95 | +5.41% | |
| 1.94 | 1.95 | 1.80 | 1.85 | -6.09% | |
| 1.70 | 1.99 | 1.69 | 1.97 | +21.60% | |
| 1.66 | 1.69 | 1.60 | 1.62 | -4.71% | |
| 1.62 | 1.73 | 1.61 | 1.70 | +6.25% | |
| 1.60 | 1.64 | 1.55 | 1.60 | -1.84% | |
| 1.62 | 1.67 | 1.56 | 1.63 | +1.24% | |
| 1.66 | 1.69 | 1.60 | 1.61 | -6.40% | |
| 1.80 | 1.80 | 1.67 | 1.72 | -4.44% | |
| 1.73 | 1.82 | 1.73 | 1.80 | +4.65% | |
| 1.72 | 1.76 | 1.67 | 1.72 | -1.71% | |
| 1.75 | 1.81 | 1.71 | 1.75 | +0.57% | |
| 1.71 | 1.78 | 1.69 | 1.74 | +1.75% | |
| 1.63 | 1.73 | 1.63 | 1.71 | +6.21% | |
| 1.54 | 1.61 | 1.53 | 1.61 | +5.92% | |
| 1.53 | 1.58 | 1.50 | 1.52 | -1.94% | |
| 1.66 | 1.68 | 1.54 | 1.55 | -6.63% | |
| 1.57 | 1.67 | 1.56 | 1.66 | +9.21% | |
| 1.42 | 1.54 | 1.39 | 1.52 | +7.04% | |
| 1.48 | 1.48 | 1.40 | 1.42 | -1.39% | |
| 1.39 | 1.47 | 1.39 | 1.44 | +6.67% | |
| 1.42 | 1.45 | 1.30 | 1.35 | -6.25% | |
| 1.48 | 1.49 | 1.37 | 1.44 | -4.00% | |
| 1.56 | 1.61 | 1.45 | 1.50 | -3.23% | |
| 1.63 | 1.63 | 1.54 | 1.55 | -3.73% | |
| 1.64 | 1.67 | 1.55 | 1.61 | -4.17% | |
| 1.64 | 1.70 | 1.62 | 1.68 | +1.82% | |
| 1.60 | 1.67 | 1.60 | 1.65 | +3.12% | |
| 1.62 | 1.63 | 1.58 | 1.60 | 0.00% | |
| 1.57 | 1.65 | 1.53 | 1.60 | -0.62% | |
| 1.62 | 1.66 | 1.60 | 1.61 | -3.59% | |
| 1.70 | 1.77 | 1.67 | 1.67 | 0.00% | |
| 1.67 | 1.72 | 1.65 | 1.67 | +3.09% | |
| 1.70 | 1.70 | 1.61 | 1.62 | -5.81% | |
| 1.76 | 1.78 | 1.71 | 1.72 | -3.37% | |
| 1.82 | 1.84 | 1.76 | 1.78 | -1.66% | |
| 1.80 | 1.83 | 1.75 | 1.81 | -0.82% | |
| 2.04 | 2.07 | 1.82 | 1.83 | -12.68% | |
| 1.97 | 2.21 | 1.94 | 2.09 | +6.63% | |
| 2.10 | 2.15 | 1.95 | 1.96 | -4.85% | |
| 2.06 | 2.15 | 2.03 | 2.06 | -2.37% | |
| 1.97 | 2.15 | 1.95 | 2.11 | +6.57% | |
| 2.00 | 2.08 | 1.87 | 1.98 | +2.06% | |
| 1.85 | 1.96 | 1.81 | 1.94 | +2.65% | |
| 1.94 | 1.96 | 1.86 | 1.89 | -1.05% | |
| 2.01 | 2.02 | 1.88 | 1.91 | -5.45% | |
| 2.05 | 2.16 | 1.98 | 2.02 | -6.05% | |
| 2.10 | 2.24 | 2.09 | 2.15 | +0.47% | |
| 2.16 | 2.21 | 2.08 | 2.14 | +2.88% | |
| 2.10 | 2.21 | 2.07 | 2.08 | +0.48% | |
| 2.12 | 2.17 | 2.05 | 2.07 | -3.27% | |
| 2.28 | 2.33 | 2.13 | 2.14 | +0.47% | |
| 2.13 | 2.21 | 2.07 | 2.13 | -7.39% | |
| 2.21 | 2.36 | 2.16 | 2.30 | +4.55% | |
| 2.29 | 2.37 | 2.19 | 2.20 | -4.35% | |
| 2.44 | 2.51 | 2.19 | 2.30 | -5.54% | |
| 2.49 | 2.52 | 2.42 | 2.44 | +1.25% | |
| 2.65 | 2.66 | 2.39 | 2.41 | -11.90% | |
| 2.65 | 2.87 | 2.58 | 2.73 | +1.30% | |
| 2.88 | 2.89 | 2.68 | 2.70 | -9.87% | |
| 3.10 | 3.24 | 2.96 | 2.99 | -3.55% | |
| 2.98 | 3.24 | 2.88 | 3.10 | +2.65% | |
| 3.13 | 3.14 | 2.87 | 3.02 | -7.08% | |
| 3.21 | 3.35 | 3.04 | 3.25 | -0.31% | |
| 3.12 | 3.39 | 2.86 | 3.26 | +2.84% | |
| 2.76 | 3.28 | 2.75 | 3.17 | +18.28% | |
| 2.66 | 2.81 | 2.63 | 2.68 | 0.00% | |
| 2.45 | 2.71 | 2.44 | 2.68 | +8.94% | |
| 2.41 | 2.53 | 2.38 | 2.46 | +3.58% | |
| 2.47 | 2.48 | 2.30 | 2.38 | -6.13% | |
| 2.65 | 2.67 | 2.41 | 2.53 | -5.60% | |
| 2.67 | 2.74 | 2.57 | 2.68 | -5.30% | |
| 2.82 | 2.91 | 2.73 | 2.83 | +0.35% | |
| 2.56 | 3.04 | 2.55 | 2.82 | +9.73% | |
| 2.69 | 2.81 | 2.53 | 2.57 | -6.55% | |
| 2.57 | 2.84 | 2.45 | 2.75 | +4.17% | |
| 2.66 | 2.70 | 2.55 | 2.64 | -1.49% | |
| 2.71 | 2.85 | 2.60 | 2.68 | -2.55% | |
| 2.45 | 2.77 | 2.39 | 2.75 | +14.11% | |
| 2.45 | 2.46 | 2.35 | 2.41 | -1.63% | |
| 2.49 | 2.60 | 2.43 | 2.45 | -3.16% | |
| 2.44 | 2.54 | 2.34 | 2.53 | +2.85% | |
| 2.38 | 2.48 | 2.38 | 2.46 | +3.80% | |
| 2.44 | 2.44 | 2.32 | 2.37 | -1.66% | |
| 2.43 | 2.45 | 2.34 | 2.41 | -4.37% | |
| 2.43 | 2.56 | 2.41 | 2.52 | +2.44% | |
| 2.61 | 2.62 | 2.43 | 2.46 | -3.91% | |
| 2.75 | 2.80 | 2.49 | 2.56 | -7.58% | |
| 2.59 | 2.82 | 2.55 | 2.77 | +9.49% | |
| 2.59 | 2.79 | 2.50 | 2.53 | -1.56% | |
| 2.35 | 2.61 | 2.32 | 2.57 | +6.64% | |
| 2.47 | 2.56 | 2.38 | 2.41 | +0.84% | |
| 2.52 | 2.54 | 2.37 | 2.39 | -0.83% | |
| 2.33 | 2.42 | 2.30 | 2.41 | +8.07% | |
| 2.13 | 2.27 | 2.12 | 2.23 | +7.21% | |
| 2.00 | 2.10 | 1.97 | 2.08 | +3.48% | |
| 2.01 | 2.08 | 2.01 | 2.01 | +1.01% | |
| 2.06 | 2.08 | 1.98 | 1.99 | -4.78% | |
| 2.14 | 2.28 | 2.04 | 2.09 | +8.85% | |
| 1.99 | 2.01 | 1.91 | 1.92 | -4.95% | |
| 2.06 | 2.15 | 1.98 | 2.02 | -1.94% | |
| 1.96 | 2.11 | 1.94 | 2.06 | +1.98% | |
| 2.12 | 2.19 | 2.01 | 2.02 | -3.35% | |
| 1.92 | 2.10 | 1.92 | 2.09 | +11.17% | |
| 1.99 | 2.00 | 1.85 | 1.88 | -6.00% | |
| 2.04 | 2.06 | 1.96 | 2.00 | -4.76% | |
| 2.17 | 2.22 | 2.09 | 2.10 | -3.67% | |
| 2.15 | 2.26 | 2.15 | 2.18 | +2.35% | |
| 2.12 | 2.18 | 2.08 | 2.13 | -0.47% | |
| 2.15 | 2.21 | 2.13 | 2.14 | -0.93% | |
| 2.24 | 2.26 | 2.09 | 2.16 | -3.57% | |
| 2.25 | 2.30 | 2.11 | 2.24 | -3.45% | |
| 2.36 | 2.44 | 2.30 | 2.32 | -1.28% | |
| 2.31 | 2.37 | 2.29 | 2.35 | +1.73% | |
| 2.35 | 2.38 | 2.28 | 2.31 | 0.00% | |
| 2.39 | 2.43 | 2.28 | 2.31 | -1.28% | |
| 2.37 | 2.44 | 2.29 | 2.34 | -3.70% | |
| 2.46 | 2.57 | 2.39 | 2.43 | -1.62% | |
| 2.45 | 2.58 | 2.41 | 2.47 | +2.07% | |
| 2.29 | 2.45 | 2.24 | 2.42 | +2.54% | |
| 2.40 | 2.48 | 2.33 | 2.36 | -2.48% | |
| 2.48 | 2.54 | 2.37 | 2.42 | -4.35% | |
| 2.48 | 2.58 | 2.44 | 2.53 | +4.98% | |
| 2.50 | 2.55 | 2.39 | 2.41 | -6.95% | |
| 2.38 | 2.68 | 2.37 | 2.59 | +4.02% | |
| 2.62 | 2.64 | 2.47 | 2.49 | -9.12% | |
| 2.66 | 2.75 | 2.61 | 2.74 | +2.62% | |
| 2.61 | 2.80 | 2.57 | 2.67 | +3.89% | |
| 2.55 | 2.62 | 2.48 | 2.57 | -1.91% | |
| 2.54 | 2.64 | 2.50 | 2.62 | +0.38% | |
| 2.75 | 2.81 | 2.61 | 2.61 | -6.12% | |
| 2.72 | 2.82 | 2.67 | 2.78 | -0.36% | |
| 2.76 | 2.88 | 2.68 | 2.79 | +1.09% | |
| 2.95 | 2.96 | 2.70 | 2.76 | -7.38% | |
| 2.90 | 3.16 | 2.89 | 2.98 | +3.29% | |
| 3.12 | 3.14 | 2.83 | 2.89 | -8.12% | |
| 3.43 | 3.43 | 3.07 | 3.14 | -5.14% | |
| 3.46 | 3.52 | 3.31 | 3.31 | -4.89% | |
| 3.35 | 3.52 | 3.28 | 3.48 | +2.35% | |
| 3.18 | 3.45 | 3.10 | 3.40 | +11.84% | |
| 3.30 | 3.39 | 3.02 | 3.04 | -12.14% | |
| 3.74 | 3.75 | 3.28 | 3.46 | -6.49% | |
| 3.62 | 3.74 | 3.47 | 3.70 | +2.49% | |
| 3.57 | 3.76 | 3.45 | 3.61 | +0.84% | |
| 3.88 | 3.92 | 3.35 | 3.58 | -10.95% | |
| 4.99 | 5.04 | 3.93 | 4.02 | -20.87% | |
| 5.10 | 5.16 | 4.66 | 5.08 | -7.80% | |
| 4.21 | 5.60 | 4.05 | 5.51 | +44.62% | |
| 4.12 | 4.18 | 3.80 | 3.81 | -7.75% | |
| 4.38 | 4.38 | 4.02 | 4.13 | -5.49% | |
| 4.48 | 4.85 | 4.34 | 4.37 | +0.23% | |
| 3.94 | 4.39 | 3.73 | 4.36 | +12.95% | |
| 3.68 | 4.25 | 3.67 | 3.86 | -0.52% | |
| 3.84 | 4.07 | 3.67 | 3.88 | +2.37% | |
| 4.11 | 4.13 | 3.77 | 3.79 | -7.11% | |
| 3.86 | 4.09 | 3.61 | 4.08 | +4.35% | |
| 4.05 | 4.20 | 3.79 | 3.91 | 0.00% | |
| 3.76 | 4.15 | 3.58 | 3.91 | +3.17% | |
| 3.93 | 4.00 | 3.75 | 3.79 | -3.56% | |
| 3.45 | 4.02 | 3.42 | 3.93 | +14.91% | |
| 3.58 | 3.68 | 3.40 | 3.42 | -5.26% | |
| 3.83 | 3.86 | 3.39 | 3.61 | -4.75% | |
| 3.58 | 3.89 | 3.53 | 3.79 | +8.91% | |
| 3.34 | 3.53 | 3.23 | 3.48 | +7.74% | |
| 3.08 | 3.35 | 3.06 | 3.23 | +4.53% | |
| 3.18 | 3.20 | 3.05 | 3.09 | -2.68% | |
| 3.26 | 3.39 | 3.17 | 3.18 | -5.51% | |
| 3.61 | 3.62 | 3.28 | 3.36 | -7.95% | |
| 3.39 | 3.66 | 3.37 | 3.65 | +8.31% | |
| 3.40 | 3.55 | 3.34 | 3.37 | -3.16% | |
| 3.64 | 3.68 | 3.47 | 3.48 | -1.69% | |
| 3.40 | 3.59 | 3.35 | 3.54 | +3.81% | |
| 3.56 | 3.66 | 3.39 | 3.41 | -0.58% | |
| 3.62 | 3.75 | 3.41 | 3.43 | -5.51% | |
| 3.45 | 3.83 | 3.44 | 3.63 | +3.12% | |
| 4.09 | 4.14 | 3.46 | 3.52 | -14.56% | |
| 4.65 | 4.68 | 4.06 | 4.12 | -11.97% | |
| 4.15 | 4.70 | 3.91 | 4.68 | +12.77% | |
| 4.30 | 4.50 | 4.12 | 4.15 | -4.38% | |
| 4.26 | 4.47 | 4.11 | 4.34 | -0.91% | |
| 4.51 | 4.68 | 4.14 | 4.38 | -1.79% | |
| 4.47 | 4.74 | 4.31 | 4.46 | -2.83% | |
| 4.14 | 4.83 | 4.05 | 4.59 | +8.77% | |
| 3.75 | 4.24 | 3.47 | 4.22 | +18.54% | |
| 3.38 | 3.64 | 3.36 | 3.56 | +6.27% | |
| 3.40 | 3.56 | 3.32 | 3.35 | -5.63% | |
| 3.54 | 3.67 | 3.46 | 3.55 | +2.60% | |
| 3.63 | 3.65 | 3.45 | 3.46 | -3.35% | |
| 3.29 | 3.62 | 3.12 | 3.58 | +9.48% | |
| 3.09 | 3.30 | 3.06 | 3.27 | +9.00% | |
| 3.00 | 3.09 | 2.81 | 3.00 | -1.32% | |
| 3.48 | 3.51 | 3.03 | 3.04 | -5.30% | |
| 3.27 | 3.33 | 3.09 | 3.21 | -0.93% | |
| 3.05 | 3.32 | 3.02 | 3.24 | +3.85% | |
| 3.22 | 3.32 | 3.07 | 3.12 | -6.87% | |
| 3.10 | 3.47 | 3.09 | 3.35 | +2.76% | |
| 3.43 | 3.49 | 3.20 | 3.26 | -8.17% | |
| 3.67 | 3.81 | 3.50 | 3.55 | -2.20% | |
| 3.74 | 3.75 | 3.55 | 3.63 | -4.47% | |
| 4.08 | 4.11 | 3.64 | 3.80 | +1.60% | |
| 3.50 | 3.75 | 3.40 | 3.74 | +0.54% | |
| 4.01 | 4.02 | 3.70 | 3.72 | -7.69% | |
| 4.18 | 4.19 | 4.02 | 4.03 | -0.49% | |
| 4.07 | 4.32 | 3.98 | 4.05 | -8.78% | |
| 4.81 | 4.87 | 4.34 | 4.44 | -7.88% | |
| 5.05 | 5.18 | 4.64 | 4.82 | -2.63% | |
| 4.92 | 5.05 | 4.68 | 4.95 | -2.37% | |
| 5.20 | 5.30 | 4.84 | 5.07 | -3.61% | |
| 5.87 | 6.18 | 5.24 | 5.26 | -10.39% | |
| 6.36 | 6.42 | 5.86 | 5.87 | -3.45% | |
| 5.53 | 6.14 | 5.52 | 6.08 | +12.18% | |
| 5.12 | 5.54 | 5.00 | 5.42 | +7.11% | |
| 5.31 | 5.36 | 4.69 | 5.06 | -10.12% | |
| 5.49 | 5.97 | 5.26 | 5.63 | +1.26% | |
| 5.66 | 5.73 | 5.28 | 5.56 | +2.21% | |
| 5.41 | 5.61 | 5.21 | 5.44 | -4.06% | |
| 6.26 | 6.27 | 5.59 | 5.67 | -7.95% | |
| 6.90 | 7.00 | 5.86 | 6.16 | -8.47% | |
| 6.28 | 7.05 | 5.93 | 6.73 | +4.34% | |
| 6.15 | 6.72 | 5.98 | 6.45 | +8.95% | |
| 6.50 | 6.80 | 5.89 | 5.92 | -9.34% | |
| 6.67 | 7.18 | 6.28 | 6.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RR chart for longer ranges.