Red Robin Gourmet Burgers, Inc. (RRGB) Stock Price History
Historical prices from 2002 to 2026
- 1M
- +3.1%
- 3M
- +2.1%
- YTD
- +108.2%
- 1Y
- +79.2%
- 3Y
- -2.6%
- 5Y
- -16.9%
Loading 10-year price history...
RRGB Historical Performance
RRGB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.3%
- 2003 annual price return
- +141.4%
- 2004 annual price return
- +78.9%
- 2005 annual price return
- +0.7%
- 2006 annual price return
- -29.2%
- 2007 annual price return
- -8.6%
- 2008 annual price return
- -47.4%
- 2009 annual price return
- +5.7%
- 2010 annual price return
- +21.0%
- 2011 annual price return
- +28.0%
- 2012 annual price return
- +26.8%
- 2013 annual price return
- +107.6%
- 2014 annual price return
- +8.1%
- 2015 annual price return
- -19.2%
- 2016 annual price return
- -5.9%
- 2017 annual price return
- +3.4%
- 2018 annual price return
- -51.1%
- 2019 annual price return
- +23.3%
- 2020 annual price return
- -41.7%
- 2021 annual price return
- -10.3%
- 2022 annual price return
- -67.6%
- 2023 annual price return
- +114.6%
- 2024 annual price return
- -53.6%
- 2025 annual price return
- -28.6%
- 2026 annual price return
- +108.0%
RRGB Stock Price Trajectory (2002–2026)
As of November 8, 2026, Red Robin Gourmet Burgers, Inc. (RRGB) trades at $8.62, representing a +79.2% return over the past year. The stock has delivered a -60.3% total return over five years (-16.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $95.00 on August 5, 2015. From this peak, RRGB has corrected -90.9%, currently trading 45% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CAKE (+127.4% 1Y), TXRH (+14.4% 1Y), and BLMN (+52.3% 1Y), RRGB has underperformed the peer group average. Compare RRGB vs CAKE →
RRGB Historical Price Data · from 2002
Rows 1–50 of 6,116| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.85 | 9.00 | 8.45 | 8.62 | 209K | -3.25% |
| 2026-11-05 | 9.24 | 9.27 | 8.46 | 8.91 | 261K | -3.57% |
| 2026-11-04 | 9.25 | 9.50 | 9.03 | 9.24 | 185K | +1.99% |
| 2026-11-03 | 9.08 | 9.59 | 8.34 | 9.06 | 391K | -0.88% |
| 2026-11-02 | 9.15 | 9.62 | 9.11 | 9.14 | 242K | +0.33% |
| 2026-10-30 | 9.31 | 9.47 | 8.89 | 9.11 | 176K | -2.36% |
| 2026-10-29 | 9.00 | 9.47 | 9.00 | 9.33 | 246K | +3.78% |
| 2026-10-28 | 8.14 | 8.99 | 8.14 | 8.99 | 158K | +9.77% |
| 2026-10-27 | 8.16 | 8.43 | 7.98 | 8.19 | 125K | -0.12% |
| 2026-10-26 | 8.15 | 8.38 | 7.64 | 8.20 | 447K | +0.61% |
| 2026-10-23 | 8.54 | 8.54 | 8.14 | 8.15 | 223K | -6.43% |
| 2026-10-22 | 8.59 | 8.93 | 8.51 | 8.71 | 128K | +0.23% |
| 2026-10-21 | 8.83 | 9.08 | 8.47 | 8.69 | 147K | -1.92% |
| 2026-10-20 | 8.92 | 9.13 | 8.70 | 8.86 | 184K | -0.67% |
| 2026-10-19 | 8.81 | 9.10 | 8.61 | 8.92 | 163K | +1.25% |
| 2026-10-16 | 9.20 | 9.43 | 8.68 | 8.81 | 152K | -3.61% |
| 2026-10-15 | 8.51 | 9.22 | 8.11 | 9.14 | 292K | +7.53% |
| 2026-10-14 | 8.44 | 8.58 | 8.41 | 8.50 | 98K | -1.51% |
| 2026-10-13 | 8.54 | 8.70 | 8.40 | 8.63 | 101K | +1.05% |
| 2026-10-12 | 8.60 | 8.60 | 8.27 | 8.54 | 99K | -0.81% |
| 2026-10-09 | 8.44 | 8.70 | 8.24 | 8.61 | 162K | +2.01% |
| 2026-10-08 | 8.15 | 8.53 | 8.15 | 8.44 | 215K | +2.68% |
| 2026-10-07 | 8.30 | 8.41 | 8.14 | 8.22 | 139K | -1.67% |
| 2026-10-06 | 8.17 | 8.48 | 8.13 | 8.36 | 144K | +3.85% |
| 2026-10-05 | 8.03 | 8.25 | 7.66 | 8.05 | 247K | +1.26% |
| 2026-10-02 | 7.59 | 7.97 | 7.51 | 7.95 | 213K | +6.14% |
| 2026-10-01 | 7.53 | 7.60 | 7.39 | 7.49 | 99K | -1.06% |
| 2026-09-30 | 7.73 | 7.73 | 7.52 | 7.57 | 128K | -1.05% |
| 2026-09-29 | 7.50 | 7.79 | 7.46 | 7.65 | 221K | +2.55% |
| 2026-09-28 | 7.19 | 7.55 | 7.15 | 7.46 | 158K | +2.90% |
| 2026-09-25 | 7.60 | 7.78 | 7.24 | 7.25 | 161K | -4.10% |
| 2026-09-24 | 7.73 | 7.88 | 7.43 | 7.56 | 259K | -2.20% |
| 2026-09-23 | 7.63 | 7.76 | 7.23 | 7.73 | 273K | +3.48% |
| 2026-09-22 | 7.04 | 7.57 | 6.99 | 7.47 | 312K | +6.56% |
| 2026-09-21 | 7.12 | 7.18 | 6.72 | 7.01 | 341K | -0.57% |
| 2026-09-18 | 7.25 | 7.43 | 7.05 | 7.05 | 461K | -3.03% |
| 2026-09-17 | 7.42 | 7.53 | 7.26 | 7.27 | 249K | -0.55% |
| 2026-09-16 | 7.26 | 7.53 | 7.15 | 7.31 | 243K | +0.83% |
| 2026-09-15 | 7.71 | 7.71 | 6.98 | 7.25 | 347K | -6.57% |
| 2026-09-14 | 7.78 | 7.91 | 7.67 | 7.76 | 200K | -1.40% |
| 2026-09-11 | 7.70 | 7.92 | 7.58 | 7.87 | 201K | +4.10% |
| 2026-09-10 | 8.09 | 8.27 | 7.54 | 7.56 | 556K | -7.80% |
| 2026-09-09 | 8.55 | 8.55 | 8.15 | 8.20 | 231K | -2.50% |
| 2026-09-08 | 8.42 | 8.56 | 8.35 | 8.41 | 158K | -0.71% |
| 2026-09-04 | 8.20 | 8.49 | 8.20 | 8.47 | 167K | +2.92% |
| 2026-09-03 | 8.56 | 8.56 | 7.93 | 8.23 | 451K | -2.72% |
| 2026-09-02 | 8.54 | 8.81 | 8.34 | 8.46 | 446K | 0.00% |
| 2026-09-01 | 9.00 | 9.15 | 8.39 | 8.46 | 342K | -7.34% |
| 2026-08-31 | 9.30 | 9.43 | 9.07 | 9.13 | 228K | -1.93% |
| 2026-08-28 | 9.42 | 9.61 | 9.26 | 9.31 | 203K | -1.17% |
RRGB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RRGB — Frequently Asked Questions
Quick answers to the most common questions about buying RRGB stock.
How has RRGB stock performed recently?
RRGB returned +79.2% over the past year, beating its 5-year annualized CAGR of -16.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RRGB's all-time high price?
Red Robin Gourmet Burgers, Inc. reached $95.00 on 2015-08-05. The 52-week high is $10.95. Current 1-year return of +79.2% places the stock closer to historical peaks.
Where can I download RRGB historical price data?
This page provides RRGB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.