Red Robin Gourmet Burgers Stock Price History
NASDAQ: RRGBConsumer DiscretionaryRestaurantsUSD
8.61+0.17 (+2.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RRGB price history at a glance
The price history for Red Robin Gourmet Burgers (RRGB) on this page begins on July 15, 2002, when the stock closed at $12.22; it most recently closed at $8.61 on October 5, 2026. The highest price in this record is $95.00, reached on August 3, 2015; the latest close is 90.9% below that peak. Across the 23 complete calendar years in the table, RRGB finished higher in 10 and lower in 13. Its best year was 2003 (+135.4%) and its worst was 2022 (-66.2%).
Over roughly 24 years the share price changed -29.5%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, RRGB has gained 36.2%. 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 2002
- $95.00
- Date of high
- Aug 3, 2015
- Low since 2002
- $2.46
- Date of low
- Mar 30, 2026
- 52-week high
- $10.95
- 52-week low
- $2.46
- IPO year
- 2002
- Last close
- $8.61
RRGB returns
1 week
+8.30%
1 month
+5.00%
3 months
+23.18%
6 months
+151.02%
Year to date
+112.59%
1 year
+36.23%
3 years
+22.13%
5 years
-58.37%
RRGB price return, excluding dividends.
RRGB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.61 | +107.97% |
| 2025 | 4.14 | -29.95% |
| 2024 | 5.91 | -52.61% |
| 2023 | 12.47 | +123.48% |
| 2022 | 5.58 | -66.24% |
| 2021 | 16.53 | -14.04% |
| 2020 | 19.23 | -41.19% |
| 2019 | 32.70 | +13.31% |
| 2018 | 28.86 | -48.83% |
| 2017 | 56.40 | 0.00% |
| 2016 | 56.40 | -8.65% |
| 2015 | 61.74 | -19.19% |
| 2014 | 76.40 | +10.56% |
| 2013 | 69.10 | +89.32% |
| 2012 | 36.50 | +31.77% |
| 2011 | 27.70 | +29.02% |
| 2010 | 21.47 | +19.94% |
| 2009 | 17.90 | +5.67% |
| 2008 | 16.94 | -39.74% |
| 2007 | 28.11 | -21.59% |
| 2006 | 35.85 | -29.65% |
| 2005 | 50.96 | -4.69% |
| 2004 | 53.47 | +78.89% |
| 2003 | 29.89 | +135.35% |
| 2002* | 12.70 | +3.93% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
RRGB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.44 | 8.70 | 8.24 | 8.61 | +2.01% | |
| 8.15 | 8.53 | 8.15 | 8.44 | +2.74% | |
| 8.30 | 8.41 | 8.14 | 8.22 | -1.73% | |
| 8.17 | 8.48 | 8.13 | 8.36 | +3.85% | |
| 8.03 | 8.25 | 7.66 | 8.05 | +1.26% | |
| 7.59 | 7.97 | 7.51 | 7.95 | +6.14% | |
| 7.53 | 7.60 | 7.39 | 7.49 | -1.06% | |
| 7.73 | 7.73 | 7.52 | 7.57 | -1.05% | |
| 7.50 | 7.79 | 7.46 | 7.65 | +2.55% | |
| 7.19 | 7.55 | 7.15 | 7.46 | +2.90% | |
| 7.60 | 7.78 | 7.24 | 7.25 | -4.10% | |
| 7.73 | 7.88 | 7.43 | 7.56 | -2.20% | |
| 7.63 | 7.76 | 7.23 | 7.73 | +3.48% | |
| 7.04 | 7.57 | 6.99 | 7.47 | +6.56% | |
| 7.12 | 7.18 | 6.72 | 7.01 | -0.57% | |
| 7.25 | 7.43 | 7.05 | 7.05 | -3.03% | |
| 7.42 | 7.53 | 7.26 | 7.27 | -0.55% | |
| 7.26 | 7.53 | 7.15 | 7.31 | +0.83% | |
| 7.71 | 7.71 | 6.98 | 7.25 | -6.57% | |
| 7.78 | 7.91 | 7.67 | 7.76 | -1.40% | |
| 7.70 | 7.92 | 7.58 | 7.87 | +4.10% | |
| 8.09 | 8.27 | 7.54 | 7.56 | -7.80% | |
| 8.55 | 8.55 | 8.16 | 8.20 | -2.61% | |
| 8.42 | 8.56 | 8.35 | 8.42 | -0.59% | |
| 8.20 | 8.50 | 8.20 | 8.47 | +2.92% | |
| 8.56 | 8.56 | 7.93 | 8.23 | -2.72% | |
| 8.54 | 8.81 | 8.34 | 8.46 | 0.00% | |
| 9.00 | 9.15 | 8.39 | 8.46 | -7.34% | |
| 9.30 | 9.43 | 9.07 | 9.13 | -1.93% | |
| 9.42 | 9.61 | 9.26 | 9.31 | -1.17% | |
| 10.03 | 10.36 | 9.38 | 9.42 | -6.64% | |
| 9.61 | 10.09 | 9.53 | 10.09 | +4.34% | |
| 10.22 | 10.26 | 9.55 | 9.67 | -4.54% | |
| 9.98 | 10.56 | 9.85 | 10.13 | +1.40% | |
| 9.50 | 10.00 | 9.21 | 9.99 | +6.05% | |
| 9.33 | 9.65 | 9.19 | 9.42 | -0.95% | |
| 10.23 | 10.27 | 9.47 | 9.51 | -6.86% | |
| 10.45 | 10.70 | 10.08 | 10.21 | -3.59% | |
| 10.14 | 10.71 | 9.98 | 10.59 | +4.44% | |
| 9.82 | 10.42 | 9.20 | 10.14 | +2.42% | |
| 8.50 | 10.95 | 8.49 | 9.90 | +21.32% | |
| 7.95 | 8.48 | 7.90 | 8.16 | +4.21% | |
| 8.13 | 8.16 | 7.75 | 7.83 | -3.45% | |
| 8.20 | 8.33 | 7.92 | 8.11 | -1.10% | |
| 8.39 | 8.49 | 8.15 | 8.20 | -2.84% | |
| 8.16 | 8.46 | 7.96 | 8.44 | +3.30% | |
| 8.07 | 8.27 | 7.95 | 8.17 | +1.74% | |
| 8.12 | 8.33 | 7.95 | 8.03 | -0.74% | |
| 7.87 | 8.17 | 7.79 | 8.09 | +3.19% | |
| 7.81 | 7.86 | 7.39 | 7.84 | +0.38% | |
| 7.53 | 7.86 | 7.40 | 7.81 | +4.13% | |
| 7.51 | 7.75 | 7.41 | 7.50 | -0.27% | |
| 7.38 | 7.59 | 7.20 | 7.52 | +2.59% | |
| 7.32 | 7.63 | 7.14 | 7.33 | +1.52% | |
| 7.13 | 7.58 | 6.93 | 7.22 | +1.26% | |
| 6.92 | 7.14 | 6.83 | 7.13 | +0.85% | |
| 7.18 | 7.32 | 6.90 | 7.07 | -2.75% | |
| 6.97 | 7.31 | 6.90 | 7.27 | +4.30% | |
| 6.99 | 7.20 | 6.90 | 6.97 | -0.57% | |
| 6.68 | 7.14 | 6.26 | 7.01 | -0.14% | |
| 6.99 | 7.18 | 6.96 | 7.02 | -0.14% | |
| 7.06 | 7.36 | 7.03 | 7.03 | -0.42% | |
| 6.96 | 7.06 | 6.81 | 7.06 | +2.17% | |
| 6.99 | 7.35 | 6.82 | 6.91 | -1.14% | |
| 6.80 | 7.14 | 6.79 | 6.99 | +2.79% | |
| 6.39 | 6.95 | 6.39 | 6.80 | +3.50% | |
| 6.50 | 6.70 | 6.25 | 6.57 | -0.45% | |
| 6.90 | 7.09 | 6.59 | 6.60 | -5.44% | |
| 7.15 | 7.27 | 6.85 | 6.98 | -2.38% | |
| 7.81 | 7.81 | 6.90 | 7.15 | -7.50% | |
| 7.94 | 7.99 | 7.59 | 7.73 | -3.25% | |
| 7.74 | 8.26 | 7.57 | 7.99 | +2.83% | |
| 7.40 | 7.79 | 7.17 | 7.77 | +3.74% | |
| 6.70 | 7.55 | 6.53 | 7.49 | +10.80% | |
| 6.62 | 6.88 | 6.58 | 6.76 | +2.11% | |
| 5.94 | 6.68 | 5.94 | 6.62 | +12.20% | |
| 5.59 | 5.99 | 5.59 | 5.90 | +3.87% | |
| 6.04 | 6.46 | 5.64 | 5.68 | -9.27% | |
| 6.40 | 6.51 | 6.17 | 6.26 | -0.79% | |
| 6.05 | 6.47 | 5.95 | 6.31 | +4.30% | |
| 5.04 | 6.10 | 5.04 | 6.05 | +22.97% | |
| 5.24 | 5.29 | 4.89 | 4.92 | -3.53% | |
| 4.79 | 5.26 | 4.78 | 5.10 | +7.82% | |
| 4.58 | 4.76 | 4.45 | 4.73 | +4.42% | |
| 4.48 | 4.81 | 4.48 | 4.53 | -0.44% | |
| 4.40 | 4.70 | 4.35 | 4.55 | +3.88% | |
| 4.46 | 4.52 | 4.31 | 4.38 | +0.23% | |
| 4.39 | 4.50 | 4.24 | 4.37 | -1.35% | |
| 4.44 | 4.46 | 4.31 | 4.43 | +0.45% | |
| 4.75 | 4.79 | 4.38 | 4.41 | -7.74% | |
| 5.17 | 5.17 | 4.76 | 4.78 | -7.36% | |
| 5.03 | 5.25 | 4.87 | 5.16 | +1.98% | |
| 4.78 | 5.22 | 4.78 | 5.06 | +5.20% | |
| 4.48 | 4.92 | 4.46 | 4.81 | +6.89% | |
| 4.46 | 4.69 | 4.45 | 4.50 | 0.00% | |
| 4.60 | 4.65 | 4.49 | 4.50 | -1.32% | |
| 4.65 | 4.94 | 4.50 | 4.56 | -2.15% | |
| 4.51 | 4.76 | 4.08 | 4.66 | +2.42% | |
| 4.23 | 4.88 | 3.58 | 4.55 | +18.18% | |
| 3.76 | 3.96 | 3.57 | 3.85 | +2.67% | |
| 3.87 | 3.87 | 3.69 | 3.75 | -0.53% | |
| 3.88 | 3.94 | 3.68 | 3.77 | -5.75% | |
| 3.82 | 4.04 | 3.74 | 4.00 | +6.10% | |
| 3.59 | 3.89 | 3.56 | 3.77 | +3.29% | |
| 3.56 | 3.66 | 3.51 | 3.65 | +1.67% | |
| 3.73 | 3.73 | 3.49 | 3.59 | -3.75% | |
| 3.71 | 3.81 | 3.63 | 3.73 | +1.63% | |
| 3.70 | 3.74 | 3.60 | 3.67 | -0.54% | |
| 3.62 | 3.78 | 3.61 | 3.69 | +4.53% | |
| 3.60 | 3.74 | 3.51 | 3.53 | -1.40% | |
| 3.68 | 3.75 | 3.43 | 3.58 | -3.24% | |
| 3.57 | 3.75 | 3.53 | 3.70 | +5.71% | |
| 3.55 | 3.63 | 3.44 | 3.50 | -2.23% | |
| 3.85 | 3.85 | 3.52 | 3.58 | -6.04% | |
| 3.85 | 3.93 | 3.71 | 3.81 | -1.30% | |
| 3.91 | 3.95 | 3.83 | 3.86 | -3.02% | |
| 3.86 | 3.98 | 3.79 | 3.98 | +2.84% | |
| 4.08 | 4.14 | 3.84 | 3.87 | -6.07% | |
| 4.18 | 4.25 | 4.04 | 4.12 | -1.44% | |
| 4.15 | 4.37 | 4.11 | 4.18 | +1.70% | |
| 3.90 | 4.17 | 3.81 | 4.11 | +4.05% | |
| 4.05 | 4.30 | 3.87 | 3.95 | +2.86% | |
| 3.71 | 3.93 | 3.57 | 3.84 | +3.50% | |
| 3.52 | 3.78 | 3.50 | 3.71 | +5.40% | |
| 3.37 | 3.63 | 3.35 | 3.52 | +5.71% | |
| 3.39 | 3.39 | 3.21 | 3.33 | -2.92% | |
| 3.43 | 3.44 | 3.33 | 3.43 | 0.00% | |
| 3.35 | 3.43 | 3.30 | 3.43 | +1.78% | |
| 3.35 | 3.50 | 3.31 | 3.37 | +4.66% | |
| 3.21 | 3.25 | 3.10 | 3.22 | -0.62% | |
| 3.03 | 3.28 | 3.03 | 3.24 | +5.88% | |
| 2.96 | 3.12 | 2.92 | 3.06 | 0.00% | |
| 2.97 | 3.24 | 2.92 | 3.06 | +4.44% | |
| 2.76 | 2.94 | 2.67 | 2.93 | +13.13% | |
| 2.68 | 2.69 | 2.46 | 2.59 | -2.26% | |
| 2.83 | 2.84 | 2.51 | 2.65 | -7.34% | |
| 2.96 | 3.04 | 2.85 | 2.86 | -4.35% | |
| 3.11 | 3.21 | 2.89 | 2.99 | -2.92% | |
| 3.11 | 3.22 | 3.08 | 3.08 | -1.28% | |
| 3.22 | 3.31 | 3.11 | 3.12 | -1.27% | |
| 3.25 | 3.27 | 3.14 | 3.16 | -2.77% | |
| 3.22 | 3.31 | 3.20 | 3.25 | +0.31% | |
| 3.33 | 3.36 | 3.23 | 3.24 | -2.99% | |
| 3.27 | 3.46 | 3.27 | 3.34 | +2.14% | |
| 3.41 | 3.57 | 3.14 | 3.27 | -2.97% | |
| 3.47 | 3.54 | 3.28 | 3.37 | -2.32% | |
| 3.73 | 3.76 | 3.43 | 3.45 | -7.01% | |
| 3.84 | 3.89 | 3.68 | 3.71 | -4.87% | |
| 4.02 | 4.06 | 3.82 | 3.90 | -2.50% | |
| 4.07 | 4.13 | 3.87 | 4.00 | -3.61% | |
| 4.37 | 4.40 | 4.10 | 4.15 | -6.74% | |
| 4.47 | 4.75 | 4.35 | 4.45 | -2.41% | |
| 4.45 | 4.80 | 4.28 | 4.56 | +2.70% | |
| 4.41 | 4.51 | 4.28 | 4.44 | -3.69% | |
| 4.88 | 4.88 | 4.42 | 4.61 | -8.35% | |
| 4.83 | 5.29 | 4.75 | 5.03 | +4.14% | |
| 4.24 | 5.11 | 4.15 | 4.83 | +33.06% | |
| 3.80 | 3.80 | 3.62 | 3.63 | -2.42% | |
| 3.68 | 3.74 | 3.64 | 3.72 | +1.36% | |
| 3.75 | 3.75 | 3.59 | 3.67 | -2.13% | |
| 3.71 | 3.81 | 3.62 | 3.75 | +0.81% | |
| 3.60 | 3.76 | 3.48 | 3.72 | +3.05% | |
| 3.34 | 3.65 | 3.30 | 3.61 | +8.73% | |
| 3.25 | 3.41 | 3.21 | 3.32 | +3.75% | |
| 3.33 | 3.34 | 3.20 | 3.20 | -2.74% | |
| 3.65 | 3.68 | 3.27 | 3.29 | -9.12% | |
| 3.75 | 3.75 | 3.60 | 3.62 | -3.21% | |
| 3.80 | 3.85 | 3.73 | 3.74 | -1.32% | |
| 3.73 | 3.86 | 3.69 | 3.79 | +1.88% | |
| 3.56 | 3.76 | 3.56 | 3.72 | +5.38% | |
| 3.66 | 3.70 | 3.49 | 3.53 | -4.59% | |
| 3.70 | 3.72 | 3.58 | 3.70 | +0.54% | |
| 3.79 | 3.84 | 3.59 | 3.68 | -2.13% | |
| 3.76 | 3.80 | 3.64 | 3.76 | +0.80% | |
| 3.76 | 3.82 | 3.71 | 3.73 | -1.84% | |
| 3.80 | 3.82 | 3.74 | 3.80 | +0.53% | |
| 3.88 | 3.89 | 3.70 | 3.78 | -2.33% | |
| 3.91 | 3.95 | 3.85 | 3.87 | -1.02% | |
| 4.08 | 4.08 | 3.77 | 3.91 | -4.87% | |
| 4.12 | 4.21 | 4.01 | 4.11 | -0.24% | |
| 4.08 | 4.23 | 3.98 | 4.12 | +1.48% | |
| 4.02 | 4.08 | 3.95 | 4.06 | +1.25% | |
| 4.09 | 4.21 | 4.00 | 4.01 | -4.07% | |
| 4.20 | 4.32 | 4.14 | 4.18 | -1.18% | |
| 4.00 | 4.26 | 3.98 | 4.23 | +5.22% | |
| 4.00 | 4.03 | 3.91 | 4.02 | +0.75% | |
| 4.11 | 4.12 | 3.96 | 3.99 | -2.68% | |
| 4.12 | 4.12 | 3.99 | 4.10 | +0.74% | |
| 4.14 | 4.16 | 4.01 | 4.07 | -1.45% | |
| 4.05 | 4.18 | 4.02 | 4.13 | +0.98% | |
| 4.16 | 4.16 | 4.03 | 4.09 | -1.45% | |
| 4.11 | 4.37 | 4.08 | 4.15 | +1.22% | |
| 4.12 | 4.27 | 4.06 | 4.10 | -0.97% | |
| 4.09 | 4.15 | 4.03 | 4.14 | +2.22% | |
| 4.09 | 4.14 | 4.03 | 4.05 | -1.22% | |
| 4.14 | 4.15 | 4.06 | 4.10 | -0.73% | |
| 4.31 | 4.31 | 4.07 | 4.13 | -4.18% | |
| 4.26 | 4.31 | 4.15 | 4.31 | +1.17% | |
| 4.23 | 4.30 | 4.19 | 4.26 | +0.95% | |
| 4.32 | 4.35 | 4.18 | 4.22 | -2.31% | |
| 4.21 | 4.33 | 4.18 | 4.32 | +2.61% | |
| 4.08 | 4.28 | 4.03 | 4.21 | +2.68% | |
| 4.05 | 4.13 | 3.99 | 4.10 | +2.76% | |
| 4.05 | 4.11 | 3.98 | 3.99 | -0.99% | |
| 4.14 | 4.16 | 3.99 | 4.03 | -2.66% | |
| 4.47 | 4.58 | 4.13 | 4.14 | +2.99% | |
| 4.03 | 4.15 | 3.99 | 4.02 | -0.50% | |
| 3.92 | 4.05 | 3.92 | 4.04 | +2.54% | |
| 3.97 | 4.00 | 3.85 | 3.94 | -0.76% | |
| 3.88 | 4.05 | 3.88 | 3.97 | +1.53% | |
| 3.97 | 3.99 | 3.88 | 3.91 | -1.76% | |
| 4.10 | 4.10 | 3.95 | 3.98 | -2.45% | |
| 4.06 | 4.10 | 4.01 | 4.08 | +0.74% | |
| 4.02 | 4.17 | 3.94 | 4.05 | +0.75% | |
| 4.21 | 4.22 | 3.99 | 4.02 | -4.74% | |
| 4.30 | 4.30 | 4.17 | 4.22 | -3.65% | |
| 4.43 | 4.45 | 4.29 | 4.38 | -0.45% | |
| 4.17 | 4.49 | 4.17 | 4.40 | +6.28% | |
| 3.90 | 4.27 | 3.90 | 4.14 | +6.70% | |
| 3.97 | 3.97 | 3.78 | 3.88 | -2.27% | |
| 3.80 | 4.05 | 3.80 | 3.97 | +4.75% | |
| 3.93 | 4.06 | 3.77 | 3.79 | -2.07% | |
| 4.08 | 4.12 | 3.85 | 3.87 | -5.15% | |
| 4.01 | 4.15 | 3.93 | 4.08 | +1.75% | |
| 4.15 | 4.20 | 3.99 | 4.01 | -4.30% | |
| 4.20 | 4.28 | 4.10 | 4.19 | -2.10% | |
| 4.34 | 4.40 | 4.22 | 4.28 | -2.28% | |
| 4.40 | 4.55 | 4.30 | 4.38 | -0.45% | |
| 4.49 | 4.88 | 4.23 | 4.40 | -6.38% | |
| 4.75 | 4.88 | 4.63 | 4.70 | +0.21% | |
| 4.71 | 4.86 | 4.67 | 4.69 | -2.49% | |
| 4.82 | 5.34 | 4.76 | 4.81 | +3.22% | |
| 4.72 | 4.82 | 4.64 | 4.66 | -1.06% | |
| 4.75 | 4.87 | 4.60 | 4.71 | -0.42% | |
| 5.06 | 5.15 | 4.71 | 4.73 | -6.52% | |
| 5.21 | 5.23 | 5.02 | 5.06 | -2.32% | |
| 5.38 | 5.38 | 5.09 | 5.18 | -3.72% | |
| 5.76 | 5.76 | 5.34 | 5.38 | -6.92% | |
| 6.07 | 6.11 | 5.77 | 5.78 | -5.09% | |
| 6.42 | 6.58 | 6.08 | 6.09 | -4.55% | |
| 6.53 | 6.61 | 6.37 | 6.38 | -1.54% | |
| 6.55 | 6.61 | 6.47 | 6.48 | -1.07% | |
| 6.51 | 6.57 | 6.41 | 6.55 | +0.77% | |
| 6.48 | 6.59 | 6.36 | 6.50 | 0.00% | |
| 6.54 | 6.66 | 6.40 | 6.50 | -0.46% | |
| 6.64 | 6.79 | 6.51 | 6.53 | -2.83% | |
| 6.85 | 6.88 | 6.61 | 6.72 | -1.90% | |
| 6.88 | 6.99 | 6.77 | 6.85 | +0.29% | |
| 6.60 | 6.92 | 6.56 | 6.83 | +1.79% | |
| 6.50 | 6.83 | 6.44 | 6.71 | +6.17% | |
| 6.80 | 6.82 | 6.31 | 6.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RRGB chart for longer ranges.