Red Rock Resorts Stock Price History
NASDAQ: RRRConsumer DiscretionaryHotels/ResortsUSD
49.51-0.86 (-1.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RRR price history at a glance
The price history for Red Rock Resorts (RRR) on this page begins on April 25, 2016, when the stock closed at $18.64; it most recently closed at $49.51 on October 5, 2026. The highest price in this record is $68.99, reached on February 9, 2026; the latest close is 28.2% below that peak. Across the 9 complete calendar years in the table, RRR finished higher in 6 and lower in 3. Its best year was 2021 (+119.7%) and its worst was 2018 (-34.5%).
Over roughly 10 years the share price changed +165.6%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, RRR has lost 11.2%. 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 2016
- $68.99
- Date of high
- Feb 9, 2026
- Low since 2016
- $2.76
- Date of low
- Mar 16, 2020
- 52-week high
- $68.99
- 52-week low
- $47.50
- IPO year
- 2016
- Last close
- $49.51
RRR returns
1 week
-1.59%
1 month
-10.01%
3 months
-22.89%
6 months
-11.90%
Year to date
-20.08%
1 year
-11.16%
3 years
+22.34%
5 years
-13.47%
RRR price return, excluding dividends.
RRR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.51 | -21.38% |
| 2025 | 62.97 | +40.21% |
| 2024 | 44.91 | -15.79% |
| 2023 | 53.33 | +33.29% |
| 2022 | 40.01 | -27.27% |
| 2021 | 55.01 | +119.69% |
| 2020 | 25.04 | +3.00% |
| 2019 | 24.31 | +10.05% |
| 2018 | 22.09 | -34.53% |
| 2017 | 33.74 | +45.49% |
| 2016* | 23.19 | +24.41% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
RRR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.61 | 50.76 | 49.35 | 49.51 | -1.71% | |
| 50.46 | 50.90 | 49.55 | 50.37 | -0.65% | |
| 51.83 | 52.36 | 50.57 | 50.70 | -2.59% | |
| 51.61 | 52.32 | 51.43 | 52.05 | +1.94% | |
| 50.16 | 52.24 | 50.11 | 51.06 | +1.49% | |
| 49.53 | 50.77 | 48.97 | 50.31 | +2.82% | |
| 49.54 | 49.94 | 47.50 | 48.93 | -1.23% | |
| 48.95 | 50.45 | 48.73 | 49.54 | +1.41% | |
| 50.49 | 51.62 | 48.38 | 48.85 | -3.17% | |
| 50.68 | 50.97 | 49.95 | 50.45 | -0.61% | |
| 51.41 | 52.05 | 49.76 | 50.76 | -1.69% | |
| 50.66 | 51.93 | 49.53 | 51.63 | +1.43% | |
| 48.71 | 51.09 | 47.78 | 50.90 | +4.39% | |
| 51.08 | 51.38 | 48.67 | 48.76 | -3.06% | |
| 51.12 | 51.45 | 49.60 | 50.30 | -1.20% | |
| 52.43 | 52.92 | 50.79 | 50.91 | -3.56% | |
| 53.93 | 54.15 | 52.78 | 52.79 | -0.92% | |
| 53.90 | 54.39 | 52.82 | 53.28 | -0.98% | |
| 54.32 | 55.06 | 53.65 | 53.81 | -1.72% | |
| 56.10 | 56.30 | 54.61 | 54.75 | -2.06% | |
| 55.39 | 56.03 | 54.52 | 55.90 | +2.21% | |
| 54.84 | 55.40 | 54.35 | 54.69 | -0.60% | |
| 56.16 | 56.52 | 54.42 | 55.02 | -1.96% | |
| 56.94 | 57.34 | 56.11 | 56.12 | -1.80% | |
| 57.33 | 57.55 | 56.70 | 57.15 | +0.11% | |
| 56.93 | 57.60 | 56.49 | 57.09 | +0.44% | |
| 56.88 | 58.59 | 56.64 | 56.84 | +1.32% | |
| 56.16 | 56.74 | 55.41 | 56.10 | -0.11% | |
| 57.37 | 57.37 | 55.29 | 56.16 | -1.42% | |
| 58.81 | 59.08 | 56.50 | 56.97 | -2.45% | |
| 59.21 | 59.65 | 58.29 | 58.40 | -2.13% | |
| 60.12 | 61.07 | 59.13 | 59.67 | -0.08% | |
| 60.78 | 61.08 | 59.70 | 59.72 | -1.74% | |
| 61.12 | 61.87 | 60.69 | 60.78 | -0.51% | |
| 61.46 | 61.83 | 60.51 | 61.09 | 0.00% | |
| 60.89 | 61.28 | 60.00 | 61.09 | -0.26% | |
| 61.87 | 62.10 | 61.01 | 61.25 | -0.42% | |
| 63.86 | 63.94 | 61.46 | 61.51 | -2.69% | |
| 63.32 | 63.32 | 62.31 | 63.21 | -0.71% | |
| 62.00 | 64.11 | 61.65 | 63.66 | +2.60% | |
| 63.16 | 63.31 | 61.51 | 62.05 | -1.66% | |
| 63.07 | 63.61 | 62.42 | 63.09 | +0.08% | |
| 61.16 | 63.13 | 61.16 | 63.04 | +2.86% | |
| 61.31 | 61.93 | 60.63 | 61.29 | -0.95% | |
| 62.06 | 62.30 | 61.35 | 61.88 | -1.64% | |
| 61.75 | 63.34 | 60.45 | 62.91 | +3.18% | |
| 66.26 | 67.26 | 60.79 | 60.97 | -5.13% | |
| 65.11 | 66.97 | 63.13 | 64.27 | -2.04% | |
| 64.85 | 65.82 | 64.61 | 65.61 | +1.82% | |
| 64.93 | 65.62 | 63.95 | 64.44 | -0.75% | |
| 65.28 | 65.48 | 63.58 | 64.93 | -1.04% | |
| 65.68 | 66.31 | 65.13 | 65.61 | -0.79% | |
| 65.17 | 66.24 | 65.13 | 66.13 | +1.63% | |
| 64.55 | 65.82 | 64.48 | 65.07 | +1.80% | |
| 63.28 | 64.70 | 63.28 | 63.92 | +1.82% | |
| 63.24 | 63.51 | 62.39 | 62.78 | -1.74% | |
| 64.08 | 64.24 | 62.62 | 63.89 | -0.51% | |
| 65.35 | 65.35 | 64.14 | 64.22 | -1.11% | |
| 65.06 | 65.76 | 64.64 | 64.94 | +0.29% | |
| 66.34 | 66.52 | 64.25 | 64.75 | -2.97% | |
| 64.97 | 67.40 | 64.97 | 66.73 | +1.86% | |
| 64.26 | 66.39 | 64.24 | 65.51 | +2.36% | |
| 66.34 | 66.34 | 63.59 | 64.00 | -0.64% | |
| 64.42 | 64.97 | 63.65 | 64.41 | +0.31% | |
| 63.49 | 65.08 | 63.49 | 64.21 | +1.13% | |
| 63.34 | 64.39 | 62.42 | 63.49 | +0.27% | |
| 65.83 | 65.98 | 63.11 | 63.32 | -4.29% | |
| 65.44 | 66.25 | 64.97 | 66.16 | +1.72% | |
| 66.37 | 66.53 | 64.36 | 65.04 | -0.85% | |
| 64.31 | 65.70 | 63.16 | 65.60 | +2.20% | |
| 65.00 | 65.25 | 64.06 | 64.19 | -1.34% | |
| 65.64 | 65.64 | 64.08 | 65.06 | -1.26% | |
| 67.37 | 68.12 | 65.32 | 65.89 | -2.04% | |
| 64.05 | 67.70 | 63.84 | 67.26 | +5.80% | |
| 62.81 | 64.42 | 62.28 | 63.57 | +1.71% | |
| 61.28 | 62.54 | 61.03 | 62.50 | +2.43% | |
| 60.41 | 61.63 | 60.27 | 61.02 | +0.94% | |
| 61.06 | 62.00 | 60.38 | 60.45 | -1.43% | |
| 59.29 | 61.74 | 59.29 | 61.33 | +3.72% | |
| 60.37 | 61.12 | 58.82 | 59.13 | -2.94% | |
| 61.36 | 62.61 | 60.85 | 60.92 | -0.34% | |
| 62.44 | 63.65 | 60.61 | 61.13 | -3.14% | |
| 62.52 | 63.22 | 62.26 | 63.11 | +1.27% | |
| 62.52 | 62.97 | 61.67 | 62.32 | +0.39% | |
| 59.96 | 62.16 | 59.49 | 62.08 | +3.86% | |
| 58.20 | 60.15 | 58.20 | 59.77 | +2.89% | |
| 57.54 | 58.58 | 57.41 | 58.09 | +1.22% | |
| 57.05 | 58.24 | 57.01 | 57.39 | +1.16% | |
| 57.50 | 58.55 | 56.30 | 56.73 | -0.32% | |
| 57.15 | 57.23 | 56.38 | 56.91 | -0.78% | |
| 59.13 | 59.20 | 57.15 | 57.36 | -2.42% | |
| 58.26 | 59.49 | 57.83 | 58.78 | +0.69% | |
| 57.78 | 59.48 | 57.20 | 58.38 | +1.04% | |
| 58.58 | 58.58 | 55.92 | 57.78 | +0.47% | |
| 58.00 | 58.71 | 57.17 | 57.51 | +0.51% | |
| 55.38 | 57.29 | 55.20 | 57.22 | +3.32% | |
| 53.37 | 55.73 | 53.37 | 55.38 | +3.77% | |
| 51.93 | 53.71 | 51.16 | 53.37 | +1.75% | |
| 51.59 | 52.85 | 50.52 | 52.45 | +1.67% | |
| 52.13 | 52.64 | 51.48 | 51.59 | -1.02% | |
| 51.30 | 52.87 | 50.84 | 52.12 | +1.32% | |
| 51.69 | 51.93 | 50.91 | 51.44 | -0.23% | |
| 51.64 | 51.94 | 51.02 | 51.56 | +1.02% | |
| 52.93 | 53.61 | 51.00 | 51.04 | -3.75% | |
| 52.66 | 53.65 | 52.03 | 53.03 | +0.89% | |
| 53.79 | 53.85 | 52.09 | 52.56 | -3.52% | |
| 53.97 | 54.55 | 53.50 | 54.48 | +1.38% | |
| 53.17 | 54.11 | 52.14 | 53.74 | +1.53% | |
| 53.49 | 53.68 | 52.34 | 52.93 | +0.02% | |
| 51.72 | 53.14 | 51.58 | 52.92 | +2.40% | |
| 52.38 | 52.39 | 50.94 | 51.68 | -2.08% | |
| 53.92 | 54.28 | 52.57 | 52.78 | -2.19% | |
| 54.08 | 55.82 | 51.59 | 53.96 | -3.75% | |
| 55.49 | 56.61 | 55.24 | 56.06 | +0.95% | |
| 54.43 | 55.57 | 53.67 | 55.53 | +2.02% | |
| 53.96 | 54.78 | 53.96 | 54.43 | +0.65% | |
| 55.01 | 55.35 | 53.58 | 54.08 | -2.72% | |
| 56.00 | 57.06 | 54.95 | 55.59 | -0.13% | |
| 55.84 | 56.62 | 55.45 | 55.66 | -0.32% | |
| 56.31 | 56.82 | 55.02 | 55.84 | -0.80% | |
| 56.42 | 57.23 | 55.69 | 56.29 | -1.09% | |
| 57.69 | 57.95 | 55.88 | 56.91 | +0.64% | |
| 56.19 | 56.71 | 55.70 | 56.55 | -0.05% | |
| 57.54 | 57.91 | 56.53 | 56.58 | -1.77% | |
| 57.16 | 57.77 | 56.75 | 57.60 | +1.87% | |
| 55.80 | 56.72 | 55.42 | 56.54 | +0.60% | |
| 56.67 | 56.75 | 55.98 | 56.20 | -0.35% | |
| 56.83 | 57.21 | 55.71 | 56.40 | -1.17% | |
| 58.18 | 59.08 | 56.86 | 57.07 | +2.48% | |
| 55.33 | 56.17 | 55.02 | 55.69 | -0.09% | |
| 54.75 | 55.76 | 53.86 | 55.74 | +1.27% | |
| 54.29 | 55.04 | 53.04 | 55.04 | +0.15% | |
| 53.87 | 55.25 | 53.04 | 54.96 | +3.00% | |
| 53.13 | 54.40 | 52.12 | 53.36 | +2.24% | |
| 54.02 | 54.55 | 52.11 | 52.19 | -3.15% | |
| 55.33 | 55.80 | 52.90 | 53.89 | -3.32% | |
| 58.01 | 58.76 | 55.68 | 55.74 | -5.12% | |
| 59.09 | 59.95 | 58.15 | 58.75 | +0.02% | |
| 57.42 | 58.96 | 57.19 | 58.74 | +1.14% | |
| 59.22 | 60.27 | 58.05 | 58.08 | +0.97% | |
| 59.58 | 59.78 | 56.81 | 57.52 | -3.91% | |
| 58.15 | 60.14 | 57.79 | 59.86 | +2.94% | |
| 59.53 | 59.53 | 58.09 | 58.15 | -1.42% | |
| 58.34 | 59.60 | 58.34 | 58.99 | +2.11% | |
| 57.58 | 58.88 | 57.07 | 57.77 | -0.12% | |
| 57.91 | 58.54 | 57.50 | 57.84 | +0.23% | |
| 58.03 | 59.43 | 57.23 | 57.71 | -2.19% | |
| 58.13 | 59.29 | 57.62 | 59.00 | +1.46% | |
| 58.01 | 58.75 | 57.65 | 58.15 | +0.10% | |
| 56.45 | 58.33 | 54.17 | 58.09 | +0.68% | |
| 58.41 | 59.17 | 57.26 | 57.70 | -3.51% | |
| 59.53 | 61.17 | 57.88 | 59.80 | -0.30% | |
| 61.29 | 61.84 | 59.93 | 59.98 | -1.18% | |
| 58.80 | 61.34 | 58.56 | 60.70 | +0.24% | |
| 58.88 | 61.42 | 57.86 | 60.55 | 0.00% | |
| 61.60 | 61.66 | 59.35 | 60.55 | -3.15% | |
| 61.60 | 62.87 | 61.32 | 62.52 | +1.63% | |
| 62.08 | 62.08 | 60.87 | 61.52 | -0.42% | |
| 60.62 | 62.31 | 60.08 | 61.78 | +2.07% | |
| 63.82 | 64.04 | 59.27 | 60.53 | -5.45% | |
| 65.16 | 65.73 | 64.00 | 64.02 | -3.12% | |
| 65.35 | 66.25 | 64.48 | 66.08 | +0.76% | |
| 63.18 | 65.62 | 63.18 | 65.58 | +3.80% | |
| 62.24 | 63.35 | 61.60 | 63.18 | +2.56% | |
| 61.62 | 62.71 | 60.88 | 61.60 | -0.79% | |
| 66.18 | 66.89 | 61.63 | 62.09 | -4.29% | |
| 67.50 | 68.99 | 64.66 | 64.87 | -2.87% | |
| 65.52 | 66.99 | 65.49 | 66.79 | +1.95% | |
| 65.09 | 66.11 | 64.74 | 65.51 | +0.09% | |
| 62.62 | 65.62 | 62.62 | 65.45 | +4.60% | |
| 64.06 | 64.06 | 61.97 | 62.57 | -2.17% | |
| 64.07 | 65.24 | 62.99 | 63.96 | +0.79% | |
| 63.40 | 64.10 | 61.80 | 63.46 | +0.19% | |
| 63.43 | 64.52 | 63.13 | 63.34 | +0.33% | |
| 62.74 | 63.96 | 61.31 | 63.13 | +1.09% | |
| 61.48 | 62.49 | 61.18 | 62.45 | +1.98% | |
| 60.74 | 62.21 | 60.64 | 61.24 | +1.39% | |
| 61.58 | 61.93 | 60.17 | 60.40 | -1.90% | |
| 61.28 | 62.25 | 61.25 | 61.57 | +0.49% | |
| 61.21 | 61.37 | 60.60 | 61.27 | -0.37% | |
| 62.66 | 63.29 | 61.28 | 61.50 | -1.08% | |
| 61.97 | 62.33 | 60.89 | 62.17 | +1.24% | |
| 61.93 | 62.53 | 61.29 | 61.41 | -2.57% | |
| 63.53 | 63.74 | 62.60 | 63.03 | -0.83% | |
| 62.26 | 64.24 | 61.91 | 63.56 | +2.73% | |
| 62.38 | 62.56 | 60.85 | 61.87 | -0.82% | |
| 62.01 | 62.60 | 61.65 | 62.38 | +0.82% | |
| 62.42 | 63.62 | 61.33 | 61.87 | -1.25% | |
| 63.65 | 64.00 | 62.14 | 62.65 | -1.57% | |
| 61.23 | 64.69 | 61.23 | 63.65 | +3.88% | |
| 61.91 | 62.44 | 60.43 | 61.27 | -1.32% | |
| 61.87 | 62.37 | 61.58 | 62.09 | +0.36% | |
| 62.47 | 63.70 | 61.84 | 61.87 | -1.75% | |
| 61.95 | 63.20 | 61.00 | 62.97 | +1.65% | |
| 62.73 | 63.29 | 61.75 | 61.95 | -1.71% | |
| 62.52 | 63.29 | 62.49 | 63.03 | +0.43% | |
| 62.53 | 62.93 | 61.73 | 62.76 | +0.03% | |
| 62.20 | 63.05 | 61.86 | 62.74 | +1.11% | |
| 62.00 | 62.52 | 61.18 | 62.05 | -0.74% | |
| 63.39 | 63.39 | 62.35 | 62.51 | -1.68% | |
| 63.05 | 63.84 | 62.36 | 63.58 | +0.71% | |
| 62.69 | 63.58 | 62.69 | 63.13 | +0.67% | |
| 63.59 | 63.59 | 62.18 | 62.71 | -0.59% | |
| 62.60 | 64.25 | 62.32 | 63.08 | +0.65% | |
| 62.09 | 62.76 | 61.85 | 62.67 | +0.92% | |
| 61.05 | 62.15 | 60.65 | 62.10 | +1.85% | |
| 61.80 | 62.28 | 60.53 | 60.97 | -0.28% | |
| 57.83 | 61.26 | 57.51 | 61.14 | +6.44% | |
| 56.31 | 57.77 | 56.31 | 57.44 | +1.81% | |
| 56.25 | 56.80 | 56.12 | 56.42 | +0.37% | |
| 56.48 | 56.88 | 55.92 | 56.21 | -0.04% | |
| 56.22 | 56.99 | 56.00 | 56.23 | -0.18% | |
| 58.06 | 58.42 | 56.22 | 56.33 | -3.26% | |
| 59.38 | 59.93 | 57.93 | 58.23 | -1.66% | |
| 59.22 | 59.53 | 58.39 | 59.21 | +0.80% | |
| 58.27 | 59.00 | 58.02 | 58.74 | +0.29% | |
| 58.79 | 59.23 | 58.47 | 58.57 | -0.44% | |
| 57.61 | 59.05 | 57.61 | 58.83 | +1.47% | |
| 55.91 | 58.44 | 55.62 | 57.98 | +4.66% | |
| 55.55 | 56.05 | 54.84 | 55.40 | -0.70% | |
| 54.88 | 56.50 | 54.40 | 55.79 | +2.69% | |
| 55.55 | 56.07 | 54.07 | 54.33 | -0.69% | |
| 55.25 | 55.89 | 54.69 | 54.71 | -1.03% | |
| 53.66 | 55.63 | 53.03 | 55.28 | +2.39% | |
| 56.97 | 57.16 | 53.97 | 53.99 | -5.88% | |
| 58.19 | 58.59 | 56.90 | 57.36 | -2.70% | |
| 57.65 | 59.71 | 57.45 | 58.95 | +1.24% | |
| 58.90 | 59.43 | 57.70 | 58.23 | -0.83% | |
| 59.31 | 59.87 | 58.45 | 58.72 | -0.59% | |
| 58.37 | 60.16 | 58.32 | 59.07 | +2.14% | |
| 57.40 | 58.21 | 56.52 | 57.83 | +4.71% | |
| 54.83 | 55.66 | 54.28 | 55.23 | +1.47% | |
| 53.94 | 55.02 | 53.77 | 54.43 | +0.72% | |
| 54.17 | 54.32 | 53.35 | 54.04 | -0.06% | |
| 54.28 | 54.62 | 53.57 | 54.07 | +1.43% | |
| 53.27 | 53.90 | 52.49 | 53.31 | -0.89% | |
| 52.00 | 54.37 | 51.76 | 53.79 | +2.87% | |
| 57.83 | 57.83 | 52.10 | 52.29 | -11.73% | |
| 58.15 | 59.45 | 57.69 | 59.24 | +1.37% | |
| 58.93 | 59.49 | 58.30 | 58.44 | -1.07% | |
| 61.44 | 61.67 | 58.77 | 59.07 | -3.90% | |
| 59.99 | 62.00 | 59.99 | 61.47 | +1.35% | |
| 60.05 | 60.87 | 59.86 | 60.65 | +0.88% | |
| 59.56 | 60.55 | 59.24 | 60.12 | +1.16% | |
| 59.28 | 60.15 | 58.87 | 59.43 | +1.30% | |
| 58.54 | 59.19 | 58.33 | 58.67 | +0.38% | |
| 58.61 | 58.72 | 57.74 | 58.45 | +0.07% | |
| 57.97 | 59.00 | 57.94 | 58.41 | +1.28% | |
| 55.26 | 57.96 | 55.26 | 57.67 | +3.24% | |
| 55.45 | 56.90 | 55.45 | 55.86 | +0.23% | |
| 57.44 | 57.66 | 55.52 | 55.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RRR chart for longer ranges.