Red Robin Gourmet Burgers, Inc. (RRGB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RRGB Historical Performance
Short-Term Returns
RRGB Stock Price Trajectory (2011–2026)
As of May 8, 2026, Red Robin Gourmet Burgers, Inc. (RRGB) trades at $3.67, representing a +34.9% return over the past year. The stock has delivered a -89.7% total return over five years (-36.5% 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 -96.1%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DENN (+39.8% 1Y), CAKE (+21.3% 1Y), and TXRH (-7.8% 1Y), RRGB has underperformed the peer group average. Compare RRGB vs DENN →
RRGB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.66 | 3.72 | 3.60 | 3.67 | 149K | -0.54% |
| 2026-05-06 | 3.70 | 3.78 | 3.61 | 3.69 | 184K | +4.53% |
| 2026-05-05 | 3.60 | 3.60 | 3.52 | 3.53 | 22K | -1.40% |
| 2026-05-04 | 3.68 | 3.72 | 3.43 | 3.58 | 214K | -3.24% |
| 2026-05-01 | 3.57 | 3.75 | 3.53 | 3.70 | 246K | +5.71% |
| 2026-04-30 | 3.55 | 3.63 | 3.44 | 3.50 | 285K | -2.23% |
| 2026-04-29 | 3.78 | 3.85 | 3.52 | 3.58 | 215K | -6.04% |
| 2026-04-28 | 3.85 | 3.93 | 3.71 | 3.81 | 177K | -1.30% |
| 2026-04-27 | 3.94 | 3.95 | 3.83 | 3.86 | 187K | -3.02% |
| 2026-04-24 | 3.86 | 3.98 | 3.80 | 3.98 | 91K | +2.84% |
| 2026-04-23 | 4.08 | 4.14 | 3.83 | 3.87 | 173K | -6.07% |
| 2026-04-22 | 4.21 | 4.25 | 4.04 | 4.12 | 177K | -1.44% |
| 2026-04-21 | 4.15 | 4.37 | 4.11 | 4.18 | 319K | +1.70% |
| 2026-04-20 | 3.89 | 4.17 | 3.81 | 4.11 | 208K | +4.05% |
| 2026-04-17 | 4.09 | 4.30 | 3.87 | 3.95 | 707K | +3.00% |
| 2026-04-16 | 3.73 | 3.92 | 3.57 | 3.83 | 575K | +3.37% |
| 2026-04-15 | 3.52 | 3.78 | 3.50 | 3.71 | 260K | +5.40% |
| 2026-04-14 | 3.46 | 3.63 | 3.40 | 3.52 | 345K | +5.71% |
| 2026-04-13 | 3.37 | 3.39 | 3.21 | 3.33 | 223K | -2.92% |
| 2026-04-10 | 3.39 | 3.44 | 3.33 | 3.43 | 101K | 0.00% |
| 2026-04-09 | 3.41 | 3.43 | 3.30 | 3.43 | 116K | +1.78% |
| 2026-04-08 | 3.40 | 3.50 | 3.31 | 3.37 | 222K | +4.66% |
| 2026-04-07 | 3.17 | 3.25 | 3.10 | 3.22 | 130K | -0.62% |
| 2026-04-06 | 3.08 | 3.28 | 3.03 | 3.24 | 162K | +5.88% |
| 2026-04-02 | 2.94 | 3.12 | 2.92 | 3.06 | 81K | 0.00% |
| 2026-04-01 | 2.89 | 3.24 | 2.89 | 3.06 | 348K | +4.44% |
| 2026-03-31 | 2.76 | 2.94 | 2.67 | 2.93 | 815K | +13.13% |
| 2026-03-30 | 2.68 | 2.69 | 2.46 | 2.59 | 485K | -2.26% |
| 2026-03-27 | 2.83 | 2.83 | 2.51 | 2.65 | 693K | -7.34% |
| 2026-03-26 | 2.96 | 3.04 | 2.85 | 2.86 | 428K | -4.35% |
See RRGB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RRGB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RRGB vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonRRGB — Frequently Asked Questions
Quick answers to the most common questions about buying RRGB stock.
How has RRGB stock performed recently?
RRGB returned +34.9% over the past year, beating its 5-year annualized CAGR of -36.5%. The stock trades below 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 $7.89. Current 1-year return of +34.9% 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 2011-2026, downloadable in CSV format.