Rackspace Technology Stock Price History
NASDAQ: RXTTechnologyComputer Software: Programming Data ProcessingUSD
3.90+0.28 (+7.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RXT price history at a glance
The price history for Rackspace Technology (RXT) on this page begins on August 3, 2020, when the stock closed at $15.40; it most recently closed at $3.90 on October 5, 2026. The highest price in this record is $26.43, reached on April 5, 2021; the latest close is 85.2% below that peak. Across the 5 complete calendar years in the table, RXT finished higher in 1 and lower in 4. Its best year was 2024 (+12.5%) and its worst was 2022 (-78.1%).
Over roughly 6 years the share price changed -74.7%, a -20.0% compound annual price return (excluding dividends). In the last 12 months alone, RXT has gained 167.1%. 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 2020
- $26.43
- Date of high
- Apr 5, 2021
- Low since 2020
- $0.393
- Date of low
- Feb 9, 2026
- 52-week high
- $8.60
- 52-week low
- $0.393
- IPO year
- 2020
- Last close
- $3.90
RXT returns
1 week
-5.34%
1 month
+20.37%
3 months
-26.97%
6 months
+195.45%
Year to date
+301.65%
1 year
+167.12%
3 years
+189.96%
5 years
-73.90%
RXT price return, excluding dividends.
RXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.90 | +300.41% |
| 2025 | 0.974 | -56.71% |
| 2024 | 2.25 | +12.50% |
| 2023 | 2.00 | -32.20% |
| 2022 | 2.95 | -78.10% |
| 2021 | 13.47 | -29.33% |
| 2020* | 19.06 | +23.77% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
RXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.71 | 3.93 | 3.70 | 3.90 | +7.73% | |
| 3.79 | 3.82 | 3.52 | 3.62 | -5.97% | |
| 3.94 | 3.97 | 3.85 | 3.85 | -4.23% | |
| 3.95 | 4.19 | 3.95 | 4.02 | +3.08% | |
| 4.06 | 4.06 | 3.80 | 3.90 | -5.34% | |
| 3.96 | 4.20 | 3.91 | 4.12 | +6.74% | |
| 3.77 | 3.92 | 3.70 | 3.86 | +3.62% | |
| 3.97 | 3.99 | 3.72 | 3.73 | -5.46% | |
| 3.85 | 4.10 | 3.77 | 3.94 | +3.96% | |
| 3.87 | 3.93 | 3.76 | 3.79 | -4.53% | |
| 4.20 | 4.28 | 3.97 | 3.97 | -5.48% | |
| 3.99 | 4.21 | 3.90 | 4.20 | +3.70% | |
| 4.07 | 4.21 | 3.99 | 4.05 | -1.94% | |
| 4.10 | 4.29 | 3.99 | 4.13 | +2.23% | |
| 3.90 | 4.11 | 3.83 | 4.04 | +6.32% | |
| 3.94 | 3.99 | 3.70 | 3.80 | -3.06% | |
| 3.59 | 3.98 | 3.57 | 3.92 | +12.64% | |
| 3.36 | 3.60 | 3.35 | 3.48 | +4.19% | |
| 3.44 | 3.51 | 3.33 | 3.34 | -4.30% | |
| 3.11 | 3.67 | 3.08 | 3.49 | +8.39% | |
| 3.17 | 3.39 | 3.16 | 3.22 | +2.88% | |
| 3.52 | 3.55 | 3.07 | 3.13 | -3.40% | |
| 3.22 | 3.27 | 3.15 | 3.24 | +0.31% | |
| 3.18 | 3.25 | 3.07 | 3.23 | +1.25% | |
| 3.19 | 3.29 | 3.12 | 3.19 | -3.04% | |
| 3.07 | 3.34 | 3.05 | 3.29 | +9.30% | |
| 2.97 | 3.07 | 2.88 | 3.01 | +0.33% | |
| 3.04 | 3.09 | 2.97 | 3.00 | -4.15% | |
| 3.11 | 3.15 | 3.05 | 3.13 | -0.63% | |
| 3.38 | 3.50 | 3.10 | 3.15 | -6.80% | |
| 3.45 | 3.56 | 3.34 | 3.38 | -0.59% | |
| 3.32 | 3.53 | 3.24 | 3.40 | 0.00% | |
| 3.18 | 3.41 | 3.12 | 3.40 | +8.97% | |
| 3.20 | 3.28 | 3.06 | 3.12 | -6.02% | |
| 3.30 | 3.44 | 3.09 | 3.32 | +2.15% | |
| 3.35 | 3.43 | 3.16 | 3.25 | -4.97% | |
| 3.59 | 3.59 | 3.35 | 3.42 | -2.84% | |
| 3.80 | 3.86 | 3.51 | 3.52 | -10.89% | |
| 4.23 | 4.23 | 3.92 | 3.95 | -6.18% | |
| 4.36 | 4.38 | 4.09 | 4.21 | -2.09% | |
| 4.56 | 4.64 | 4.18 | 4.30 | -7.33% | |
| 4.45 | 4.74 | 4.33 | 4.64 | +6.67% | |
| 5.20 | 5.67 | 4.35 | 4.35 | -8.03% | |
| 4.92 | 5.04 | 4.65 | 4.73 | -3.47% | |
| 4.87 | 5.04 | 4.77 | 4.90 | +1.66% | |
| 4.55 | 5.05 | 4.43 | 4.82 | +1.47% | |
| 5.07 | 5.12 | 4.72 | 4.75 | -7.77% | |
| 4.78 | 5.22 | 4.76 | 5.15 | +7.97% | |
| 4.18 | 4.80 | 4.08 | 4.77 | +15.50% | |
| 4.22 | 4.30 | 4.10 | 4.13 | -1.90% | |
| 3.81 | 4.23 | 3.81 | 4.21 | +11.38% | |
| 3.81 | 3.95 | 3.70 | 3.78 | -0.79% | |
| 3.80 | 3.88 | 3.56 | 3.81 | -1.30% | |
| 3.93 | 4.07 | 3.73 | 3.86 | -2.03% | |
| 4.06 | 4.14 | 3.90 | 3.94 | -1.99% | |
| 4.11 | 4.14 | 3.93 | 4.02 | -2.90% | |
| 4.30 | 4.33 | 4.06 | 4.14 | -5.69% | |
| 4.27 | 4.52 | 4.23 | 4.39 | +2.09% | |
| 4.16 | 4.41 | 4.16 | 4.30 | +3.61% | |
| 4.08 | 4.29 | 3.97 | 4.15 | -1.43% | |
| 4.41 | 4.43 | 3.87 | 4.21 | -5.39% | |
| 4.75 | 4.90 | 4.24 | 4.45 | -4.30% | |
| 4.60 | 5.03 | 4.57 | 4.65 | +2.88% | |
| 5.25 | 5.25 | 4.38 | 4.52 | -15.36% | |
| 4.44 | 5.48 | 4.31 | 5.34 | +22.20% | |
| 6.27 | 6.42 | 4.30 | 4.37 | -33.59% | |
| 6.61 | 7.74 | 6.08 | 6.58 | -2.66% | |
| 6.23 | 7.19 | 6.18 | 6.76 | +5.21% | |
| 5.79 | 6.90 | 5.75 | 6.43 | +12.33% | |
| 6.49 | 6.49 | 5.63 | 5.72 | -11.86% | |
| 6.54 | 6.95 | 6.29 | 6.49 | -0.61% | |
| 6.39 | 6.74 | 6.22 | 6.53 | -0.68% | |
| 6.15 | 6.65 | 5.95 | 6.58 | +9.95% | |
| 6.28 | 6.43 | 5.71 | 5.98 | -5.97% | |
| 6.96 | 7.19 | 6.16 | 6.36 | -6.74% | |
| 7.11 | 7.22 | 6.52 | 6.82 | -6.19% | |
| 6.64 | 7.80 | 6.64 | 7.27 | +6.36% | |
| 7.18 | 7.37 | 6.29 | 6.84 | -5.33% | |
| 7.73 | 7.91 | 6.92 | 7.22 | -4.12% | |
| 6.04 | 8.60 | 6.04 | 7.53 | +21.26% | |
| 6.77 | 7.16 | 5.97 | 6.21 | +4.99% | |
| 5.78 | 6.00 | 5.31 | 5.92 | +8.73% | |
| 5.52 | 6.32 | 5.32 | 5.44 | -2.86% | |
| 5.19 | 5.63 | 4.99 | 5.60 | +5.96% | |
| 4.62 | 5.90 | 4.54 | 5.29 | +13.41% | |
| 4.54 | 4.86 | 4.02 | 4.66 | +3.33% | |
| 4.84 | 4.85 | 4.39 | 4.51 | -4.14% | |
| 5.38 | 5.40 | 4.66 | 4.71 | -15.83% | |
| 5.06 | 5.74 | 4.84 | 5.59 | +7.29% | |
| 5.43 | 5.66 | 5.10 | 5.21 | -4.40% | |
| 5.70 | 5.76 | 5.34 | 5.45 | -7.94% | |
| 5.09 | 6.15 | 4.98 | 5.92 | +14.51% | |
| 4.90 | 5.39 | 4.62 | 5.17 | +6.60% | |
| 4.65 | 5.36 | 4.65 | 4.85 | +4.75% | |
| 5.05 | 5.07 | 4.55 | 4.63 | -6.84% | |
| 4.15 | 5.17 | 3.91 | 4.97 | +19.76% | |
| 4.33 | 4.66 | 4.09 | 4.15 | -4.16% | |
| 3.90 | 4.45 | 3.68 | 4.33 | +8.25% | |
| 4.66 | 4.66 | 3.93 | 4.00 | -14.80% | |
| 4.70 | 5.22 | 4.56 | 4.70 | -2.19% | |
| 5.99 | 5.99 | 4.65 | 4.80 | -17.53% | |
| 6.74 | 7.33 | 5.79 | 5.82 | -20.16% | |
| 5.64 | 7.65 | 5.36 | 7.29 | +26.34% | |
| 5.99 | 6.72 | 5.57 | 5.77 | -8.85% | |
| 4.79 | 6.34 | 4.75 | 6.33 | +34.97% | |
| 5.63 | 5.76 | 4.65 | 4.69 | -14.57% | |
| 3.86 | 6.00 | 3.75 | 5.49 | +55.97% | |
| 3.98 | 4.62 | 3.36 | 3.52 | +55.07% | |
| 2.46 | 2.51 | 2.15 | 2.27 | -7.35% | |
| 2.01 | 2.46 | 1.92 | 2.45 | +21.89% | |
| 1.78 | 2.12 | 1.72 | 2.01 | +13.56% | |
| 1.47 | 1.79 | 1.47 | 1.77 | +21.23% | |
| 1.48 | 1.51 | 1.42 | 1.46 | -0.68% | |
| 1.50 | 1.53 | 1.43 | 1.47 | -3.92% | |
| 1.49 | 1.56 | 1.46 | 1.53 | -0.33% | |
| 1.56 | 1.58 | 1.48 | 1.54 | -2.85% | |
| 1.76 | 1.78 | 1.48 | 1.58 | -7.06% | |
| 1.52 | 1.72 | 1.48 | 1.70 | +9.68% | |
| 1.44 | 1.55 | 1.40 | 1.55 | +9.15% | |
| 1.47 | 1.51 | 1.40 | 1.42 | -2.07% | |
| 1.40 | 1.59 | 1.37 | 1.45 | -1.36% | |
| 1.40 | 1.58 | 1.39 | 1.47 | +10.53% | |
| 1.21 | 1.36 | 1.18 | 1.33 | +8.13% | |
| 1.25 | 1.32 | 1.13 | 1.23 | -0.81% | |
| 1.23 | 1.30 | 1.20 | 1.24 | +3.33% | |
| 1.27 | 1.31 | 1.18 | 1.20 | -9.09% | |
| 0.91 | 1.33 | 0.901 | 1.32 | +49.32% | |
| 0.971 | 0.999 | 0.874 | 0.884 | -9.05% | |
| 0.98 | 1.08 | 0.959 | 0.972 | +7.88% | |
| 0.937 | 0.947 | 0.862 | 0.901 | -4.96% | |
| 0.97 | 1.04 | 0.945 | 0.948 | -1.04% | |
| 0.925 | 0.998 | 0.92 | 0.958 | -1.44% | |
| 0.99 | 1.02 | 0.903 | 0.972 | -0.82% | |
| 1.02 | 1.05 | 0.95 | 0.98 | -2.00% | |
| 1.01 | 1.08 | 0.975 | 1.00 | -4.76% | |
| 1.12 | 1.14 | 1.04 | 1.05 | -9.48% | |
| 1.26 | 1.32 | 1.08 | 1.16 | -10.77% | |
| 1.43 | 1.45 | 1.23 | 1.30 | -6.47% | |
| 1.50 | 1.53 | 1.37 | 1.39 | -9.15% | |
| 1.73 | 1.74 | 1.52 | 1.53 | -9.47% | |
| 1.79 | 1.94 | 1.66 | 1.69 | -5.59% | |
| 1.79 | 1.83 | 1.64 | 1.79 | -3.24% | |
| 1.75 | 1.89 | 1.72 | 1.85 | +4.52% | |
| 1.90 | 2.01 | 1.76 | 1.77 | -9.23% | |
| 1.93 | 2.02 | 1.80 | 1.95 | +1.83% | |
| 1.77 | 1.95 | 1.75 | 1.92 | +10.06% | |
| 1.87 | 1.96 | 1.72 | 1.74 | -9.37% | |
| 1.95 | 2.00 | 1.83 | 1.92 | -1.54% | |
| 2.16 | 2.32 | 1.86 | 1.95 | -2.50% | |
| 2.00 | 2.13 | 1.93 | 2.00 | -3.38% | |
| 2.27 | 2.27 | 2.05 | 2.07 | -13.03% | |
| 2.37 | 2.55 | 2.10 | 2.38 | -1.65% | |
| 2.48 | 2.69 | 2.26 | 2.42 | -1.63% | |
| 2.08 | 2.74 | 2.01 | 2.46 | +10.81% | |
| 1.86 | 2.23 | 1.74 | 2.22 | +13.85% | |
| 2.01 | 2.42 | 1.82 | 1.95 | -14.47% | |
| 1.70 | 2.49 | 1.46 | 2.28 | +68.89% | |
| 1.48 | 1.52 | 1.31 | 1.35 | -7.53% | |
| 1.48 | 1.62 | 1.42 | 1.46 | -2.01% | |
| 1.94 | 1.95 | 1.48 | 1.49 | -11.31% | |
| 1.36 | 2.08 | 1.30 | 1.68 | +37.14% | |
| 1.27 | 1.30 | 1.00 | 1.23 | -10.58% | |
| 0.997 | 1.71 | 0.951 | 1.37 | +226.97% | |
| 0.42 | 0.429 | 0.404 | 0.419 | -0.24% | |
| 0.42 | 0.434 | 0.401 | 0.42 | +2.69% | |
| 0.43 | 0.432 | 0.393 | 0.409 | -3.31% | |
| 0.451 | 0.495 | 0.412 | 0.423 | -3.64% | |
| 0.412 | 0.485 | 0.409 | 0.439 | +5.28% | |
| 0.469 | 0.483 | 0.411 | 0.417 | -7.33% | |
| 0.46 | 0.47 | 0.411 | 0.45 | 0.00% | |
| 0.48 | 0.54 | 0.41 | 0.45 | -5.46% | |
| 0.50 | 0.505 | 0.43 | 0.476 | -3.45% | |
| 0.57 | 0.595 | 0.472 | 0.493 | -11.81% | |
| 0.63 | 0.63 | 0.545 | 0.559 | -8.66% | |
| 0.63 | 0.64 | 0.612 | 0.612 | -3.16% | |
| 0.713 | 0.728 | 0.611 | 0.632 | -10.99% | |
| 0.75 | 0.766 | 0.703 | 0.71 | -4.31% | |
| 0.765 | 0.79 | 0.727 | 0.742 | -2.62% | |
| 0.81 | 0.815 | 0.754 | 0.762 | -4.99% | |
| 0.834 | 0.844 | 0.792 | 0.802 | -3.02% | |
| 0.87 | 0.88 | 0.82 | 0.827 | -1.66% | |
| 0.93 | 0.94 | 0.84 | 0.841 | -7.48% | |
| 0.98 | 1.00 | 0.909 | 0.909 | -6.39% | |
| 0.98 | 1.00 | 0.966 | 0.971 | -2.31% | |
| 1.01 | 1.02 | 0.981 | 0.994 | -1.58% | |
| 0.985 | 1.02 | 0.97 | 1.01 | +3.91% | |
| 1.03 | 1.03 | 0.961 | 0.972 | -5.63% | |
| 1.00 | 1.05 | 1.00 | 1.03 | +3.00% | |
| 1.04 | 1.04 | 0.983 | 1.00 | -1.96% | |
| 1.01 | 1.04 | 1.00 | 1.02 | +2.00% | |
| 1.02 | 1.02 | 0.991 | 1.00 | -2.91% | |
| 1.01 | 1.06 | 1.00 | 1.03 | +3.00% | |
| 1.00 | 1.05 | 0.983 | 1.00 | +2.67% | |
| 0.983 | 1.02 | 0.96 | 0.974 | +0.31% | |
| 0.99 | 0.993 | 0.966 | 0.971 | -1.72% | |
| 0.984 | 1.01 | 0.965 | 0.988 | 0.00% | |
| 0.977 | 1.00 | 0.964 | 0.988 | +0.30% | |
| 0.99 | 1.00 | 0.962 | 0.985 | -0.51% | |
| 1.01 | 1.02 | 0.962 | 0.99 | -2.94% | |
| 1.09 | 1.09 | 1.00 | 1.02 | -2.86% | |
| 1.03 | 1.08 | 1.03 | 1.05 | +1.94% | |
| 1.03 | 1.05 | 1.03 | 1.03 | 0.00% | |
| 1.06 | 1.09 | 1.03 | 1.03 | -0.96% | |
| 1.06 | 1.09 | 1.03 | 1.04 | -2.80% | |
| 1.04 | 1.09 | 1.04 | 1.07 | +0.94% | |
| 1.12 | 1.14 | 1.05 | 1.06 | -6.19% | |
| 1.13 | 1.20 | 1.12 | 1.13 | 0.00% | |
| 1.19 | 1.19 | 1.08 | 1.13 | -5.83% | |
| 1.09 | 1.21 | 1.09 | 1.20 | +12.15% | |
| 1.03 | 1.09 | 1.03 | 1.07 | +2.88% | |
| 1.03 | 1.05 | 0.992 | 1.04 | +1.96% | |
| 1.05 | 1.05 | 1.01 | 1.02 | -0.97% | |
| 1.03 | 1.04 | 1.01 | 1.03 | 0.00% | |
| 0.994 | 1.05 | 0.987 | 1.03 | +3.62% | |
| 1.01 | 1.03 | 0.968 | 0.994 | -2.55% | |
| 1.04 | 1.04 | 1.00 | 1.02 | -3.77% | |
| 1.05 | 1.08 | 1.03 | 1.06 | +2.91% | |
| 1.02 | 1.05 | 1.02 | 1.03 | -0.96% | |
| 1.02 | 1.06 | 1.01 | 1.04 | +2.97% | |
| 1.06 | 1.07 | 1.00 | 1.01 | -4.27% | |
| 1.00 | 1.07 | 1.00 | 1.06 | +4.46% | |
| 1.08 | 1.10 | 1.00 | 1.01 | -3.81% | |
| 1.14 | 1.14 | 1.05 | 1.05 | -5.41% | |
| 1.11 | 1.13 | 1.07 | 1.11 | -0.89% | |
| 1.16 | 1.16 | 1.11 | 1.12 | -1.75% | |
| 1.13 | 1.16 | 1.11 | 1.14 | -0.87% | |
| 1.17 | 1.21 | 1.14 | 1.15 | -3.36% | |
| 1.22 | 1.23 | 1.17 | 1.19 | +0.85% | |
| 1.19 | 1.21 | 1.16 | 1.18 | -2.07% | |
| 1.31 | 1.32 | 1.20 | 1.21 | -2.82% | |
| 1.39 | 1.39 | 1.19 | 1.24 | -15.07% | |
| 1.53 | 1.54 | 1.45 | 1.46 | -5.81% | |
| 1.51 | 1.56 | 1.50 | 1.55 | +3.33% | |
| 1.54 | 1.59 | 1.49 | 1.50 | -4.46% | |
| 1.61 | 1.62 | 1.51 | 1.57 | -1.88% | |
| 1.63 | 1.63 | 1.54 | 1.60 | -1.23% | |
| 1.61 | 1.64 | 1.57 | 1.62 | 0.00% | |
| 1.63 | 1.68 | 1.57 | 1.62 | -1.22% | |
| 1.70 | 1.70 | 1.62 | 1.64 | -4.09% | |
| 1.81 | 1.81 | 1.66 | 1.71 | -2.84% | |
| 1.86 | 1.86 | 1.72 | 1.76 | -3.83% | |
| 1.50 | 1.86 | 1.49 | 1.83 | +22.82% | |
| 1.50 | 1.50 | 1.43 | 1.49 | -1.32% | |
| 1.50 | 1.55 | 1.47 | 1.51 | +1.34% | |
| 1.46 | 1.57 | 1.45 | 1.49 | +4.93% | |
| 1.45 | 1.47 | 1.38 | 1.42 | -3.40% | |
| 1.52 | 1.57 | 1.45 | 1.47 | -3.29% | |
| 1.49 | 1.55 | 1.45 | 1.52 | +4.83% | |
| 1.39 | 1.47 | 1.34 | 1.45 | +8.21% | |
| 1.36 | 1.38 | 1.33 | 1.34 | +0.75% | |
| 1.45 | 1.48 | 1.33 | 1.33 | -8.90% | |
| 1.50 | 1.50 | 1.44 | 1.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RXT chart for longer ranges.