Red Rock Resorts, Inc. (RRR) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -7.4%
- 3M
- -23.4%
- YTD
- -23.4%
- 1Y
- -12.7%
- 3Y
- +4.8%
- 5Y
- -0.7%
Loading 10-year price history...
RRR Historical Performance
RRR Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +24.0%
- 2017 annual price return
- +41.5%
- 2018 annual price return
- -39.5%
- 2019 annual price return
- +11.9%
- 2020 annual price return
- +2.3%
- 2021 annual price return
- +124.5%
- 2022 annual price return
- -24.2%
- 2023 annual price return
- +30.7%
- 2024 annual price return
- -13.4%
- 2025 annual price return
- +38.5%
- 2026 annual price return
- -21.4%
RRR Stock Price Trajectory (2016–2026)
As of November 8, 2026, Red Rock Resorts, Inc. (RRR) trades at $48.22, representing a -12.7% return over the past year. The stock has delivered a +20.1% total return over five years (-0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $68.99 on February 11, 2026. From this peak, RRR has corrected -30.1%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BYD (-4.3% 1Y), STN (-31.5% 1Y), and PENN (+19.0% 1Y), RRR has underperformed the peer group average. Compare RRR vs BYD →
RRR Historical Price Data · from 2016
Rows 1–50 of 2,649| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 47.07 | 48.54 | 46.29 | 48.22 | 957K | +0.54% |
| 2026-11-05 | 49.15 | 49.46 | 46.53 | 47.96 | 1.40M | -1.44% |
| 2026-11-04 | 49.27 | 52.03 | 47.93 | 48.66 | 1.77M | -5.31% |
| 2026-11-03 | 51.54 | 52.24 | 50.95 | 51.39 | 1.20M | -0.29% |
| 2026-11-02 | 49.86 | 51.77 | 49.30 | 51.54 | 1.11M | +4.86% |
| 2026-10-30 | 49.57 | 49.57 | 48.54 | 49.15 | 559K | -0.10% |
| 2026-10-29 | 49.00 | 49.81 | 48.75 | 49.20 | 587K | +1.61% |
| 2026-10-28 | 49.64 | 49.90 | 47.42 | 48.42 | 1.05M | -2.69% |
| 2026-10-27 | 50.42 | 50.68 | 49.51 | 49.76 | 617K | -0.99% |
| 2026-10-26 | 49.69 | 50.81 | 49.61 | 50.26 | 593K | +1.31% |
| 2026-10-23 | 49.51 | 49.99 | 49.09 | 49.61 | 686K | -1.63% |
| 2026-10-22 | 48.62 | 50.60 | 48.01 | 50.43 | 880K | +2.38% |
| 2026-10-21 | 50.11 | 50.19 | 49.04 | 49.26 | 539K | -2.03% |
| 2026-10-20 | 50.23 | 50.58 | 49.54 | 50.28 | 656K | +0.78% |
| 2026-10-19 | 49.69 | 49.92 | 49.00 | 49.89 | 526K | +1.24% |
| 2026-10-16 | 50.78 | 51.20 | 49.19 | 49.28 | 752K | -2.38% |
| 2026-10-15 | 50.03 | 51.54 | 50.03 | 50.48 | 979K | +1.43% |
| 2026-10-14 | 50.53 | 50.58 | 48.55 | 49.77 | 805K | -2.09% |
| 2026-10-13 | 50.22 | 51.07 | 49.53 | 50.83 | 516K | +1.30% |
| 2026-10-12 | 49.35 | 50.37 | 48.50 | 50.18 | 516K | +1.35% |
| 2026-10-09 | 50.61 | 50.76 | 49.35 | 49.51 | 486K | -1.71% |
| 2026-10-08 | 50.46 | 50.90 | 49.55 | 50.37 | 649K | -0.65% |
| 2026-10-07 | 51.83 | 52.36 | 50.57 | 50.70 | 845K | -2.59% |
| 2026-10-06 | 51.61 | 52.32 | 51.43 | 52.05 | 1.19M | +1.94% |
| 2026-10-05 | 50.16 | 52.24 | 50.11 | 51.06 | 1.22M | +1.49% |
| 2026-10-02 | 49.53 | 50.77 | 48.97 | 50.31 | 1.63M | +2.82% |
| 2026-10-01 | 49.54 | 49.94 | 47.50 | 48.93 | 1.57M | -1.23% |
| 2026-09-30 | 48.95 | 50.45 | 48.73 | 49.54 | 998K | +1.41% |
| 2026-09-29 | 50.49 | 51.62 | 48.38 | 48.85 | 1.08M | -3.17% |
| 2026-09-28 | 50.68 | 50.97 | 49.95 | 50.45 | 694K | -0.61% |
| 2026-09-25 | 51.41 | 52.05 | 49.76 | 50.76 | 898K | -1.69% |
| 2026-09-24 | 50.66 | 51.93 | 49.53 | 51.63 | 1.87M | +1.43% |
| 2026-09-23 | 48.71 | 51.09 | 47.78 | 50.90 | 2.18M | +4.39% |
| 2026-09-22 | 51.08 | 51.38 | 48.67 | 48.76 | 1.86M | -3.06% |
| 2026-09-21 | 51.12 | 51.45 | 49.60 | 50.30 | 1.77M | -1.20% |
| 2026-09-18 | 52.43 | 52.92 | 50.79 | 50.91 | 2.00M | -3.56% |
| 2026-09-17 | 53.93 | 54.15 | 52.78 | 52.79 | 884K | -0.92% |
| 2026-09-16 | 53.90 | 54.39 | 52.82 | 53.28 | 936K | -0.98% |
| 2026-09-15 | 54.32 | 55.06 | 53.65 | 53.81 | 944K | -1.72% |
| 2026-09-14 | 56.10 | 56.30 | 54.61 | 54.75 | 754K | -2.06% |
| 2026-09-11 | 55.39 | 56.03 | 54.52 | 55.90 | 935K | +2.21% |
| 2026-09-10 | 54.84 | 55.40 | 54.35 | 54.69 | 653K | -0.60% |
| 2026-09-09 | 56.16 | 56.52 | 54.42 | 55.02 | 931K | -1.96% |
| 2026-09-08 | 56.94 | 57.34 | 56.11 | 56.12 | 1.62M | -1.80% |
| 2026-09-04 | 57.33 | 57.55 | 56.70 | 57.15 | 510K | +0.11% |
| 2026-09-03 | 56.93 | 57.60 | 56.49 | 57.09 | 1.10M | +0.44% |
| 2026-09-02 | 56.88 | 58.59 | 56.64 | 56.84 | 1.13M | +1.32% |
| 2026-09-01 | 56.16 | 56.74 | 55.41 | 56.10 | 985K | -0.11% |
| 2026-08-31 | 57.37 | 57.37 | 55.29 | 56.16 | 1.08M | -1.42% |
| 2026-08-28 | 58.81 | 59.08 | 56.50 | 56.97 | 1.38M | -2.45% |
RRR 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.
RRR — Frequently Asked Questions
Quick answers to the most common questions about buying RRR stock.
How has RRR stock performed recently?
RRR declined -12.7% over the past year, below its 5-year annualized CAGR of -0.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RRR's all-time high price?
Red Rock Resorts, Inc. reached $68.99 on 2026-02-11. The 52-week high is $68.99. Current 1-year return of -12.7% places the stock further from historical peaks.
Where can I download RRR historical price data?
This page provides RRR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.