Red Rock Resorts, Inc. (RRR) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +17.6%
- 3M
- +5.5%
- YTD
- -2.6%
- 1Y
- +20.8%
- 3Y
- +9.5%
- 5Y
- +9.2%
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
- -3.8%
RRR Stock Price Trajectory (2016–2026)
As of June 22, 2026, Red Rock Resorts, Inc. (RRR) trades at $61.33, representing a +20.8% return over the past year. The stock has delivered a +84.6% total return over five years (+9.2% 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 -11.1%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BYD (+11.3% 1Y), STN (-36.4% 1Y), and PENN (+23.3% 1Y), RRR has underperformed the peer group average. Compare RRR vs BYD →
RRR Historical Price Data · from 2016
Rows 1–50 of 2,552| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 59.29 | 61.74 | 59.29 | 61.33 | 1.06M | +3.72% |
| 2026-06-17 | 60.47 | 61.12 | 58.82 | 59.13 | 559K | -2.94% |
| 2026-06-16 | 61.36 | 62.60 | 60.87 | 60.92 | 716K | -0.39% |
| 2026-06-15 | 62.71 | 63.65 | 60.61 | 61.16 | 913K | -3.09% |
| 2026-06-12 | 62.91 | 63.22 | 62.26 | 63.11 | 644K | +1.27% |
| 2026-06-11 | 62.52 | 62.97 | 61.67 | 62.32 | 838K | +0.39% |
| 2026-06-10 | 60.05 | 62.15 | 59.50 | 62.08 | 846K | +3.86% |
| 2026-06-09 | 58.20 | 60.15 | 58.20 | 59.77 | 696K | +2.89% |
| 2026-06-08 | 57.54 | 58.59 | 57.41 | 58.09 | 633K | +1.22% |
| 2026-06-05 | 58.28 | 58.28 | 57.06 | 57.39 | 687K | +1.16% |
| 2026-06-04 | 57.50 | 58.55 | 56.42 | 56.73 | 769K | -0.32% |
| 2026-06-03 | 56.80 | 57.23 | 56.38 | 56.91 | 639K | -0.78% |
| 2026-06-02 | 58.82 | 59.20 | 57.18 | 57.36 | 910K | -2.42% |
| 2026-06-01 | 58.26 | 59.49 | 57.83 | 58.78 | 747K | +0.69% |
| 2026-05-29 | 57.78 | 59.48 | 57.20 | 58.38 | 1.20M | +1.04% |
| 2026-05-28 | 58.58 | 58.58 | 55.92 | 57.78 | 1.07M | +0.47% |
| 2026-05-27 | 58.00 | 58.71 | 57.17 | 57.51 | 1.09M | +0.51% |
| 2026-05-26 | 55.38 | 57.28 | 55.20 | 57.22 | 1.03M | +3.32% |
| 2026-05-22 | 53.37 | 55.73 | 53.37 | 55.38 | 1.15M | +3.77% |
| 2026-05-21 | 51.93 | 53.69 | 51.16 | 53.37 | 537K | +1.75% |
| 2026-05-20 | 51.76 | 52.85 | 50.52 | 52.45 | 762K | +1.67% |
| 2026-05-19 | 52.11 | 52.58 | 51.49 | 51.59 | 464K | -1.11% |
| 2026-05-18 | 51.30 | 52.87 | 50.84 | 52.17 | 696K | +1.42% |
| 2026-05-15 | 51.52 | 51.93 | 50.91 | 51.44 | 608K | -0.23% |
| 2026-05-14 | 51.64 | 51.92 | 51.02 | 51.56 | 725K | +1.02% |
| 2026-05-13 | 52.77 | 53.35 | 51.00 | 51.04 | 696K | -3.75% |
| 2026-05-12 | 52.66 | 53.65 | 52.09 | 53.03 | 586K | +0.89% |
| 2026-05-11 | 53.01 | 53.84 | 52.09 | 52.56 | 830K | -3.52% |
| 2026-05-08 | 53.96 | 54.55 | 53.50 | 54.48 | 719K | +1.38% |
| 2026-05-07 | 53.47 | 54.11 | 52.15 | 53.74 | 918K | +1.53% |
| 2026-05-06 | 53.49 | 53.67 | 52.34 | 52.93 | 1.33M | +0.02% |
| 2026-05-05 | 51.72 | 53.14 | 51.58 | 52.92 | 213K | +2.40% |
| 2026-05-04 | 52.38 | 52.39 | 50.94 | 51.68 | 878K | -2.08% |
| 2026-05-01 | 53.92 | 54.28 | 52.56 | 52.78 | 1.11M | -2.19% |
| 2026-04-30 | 54.08 | 55.82 | 51.59 | 53.96 | 3.13M | -3.75% |
| 2026-04-29 | 55.49 | 56.61 | 55.23 | 56.06 | 1.24M | +0.95% |
| 2026-04-28 | 55.03 | 55.58 | 53.67 | 55.53 | 1.08M | +2.02% |
| 2026-04-27 | 53.96 | 54.77 | 53.96 | 54.43 | 1.48M | +0.65% |
| 2026-04-24 | 54.50 | 55.35 | 53.59 | 54.08 | 1.48M | -2.72% |
| 2026-04-23 | 56.00 | 57.06 | 54.96 | 55.59 | 749K | -0.13% |
| 2026-04-22 | 55.84 | 56.62 | 55.45 | 55.66 | 656K | -0.32% |
| 2026-04-21 | 56.31 | 56.35 | 55.02 | 55.84 | 929K | -0.80% |
| 2026-04-20 | 56.42 | 57.23 | 55.69 | 56.29 | 680K | -1.09% |
| 2026-04-17 | 57.69 | 57.95 | 55.88 | 56.91 | 1.07M | +0.64% |
| 2026-04-16 | 56.19 | 56.65 | 55.70 | 56.55 | 577K | -0.05% |
| 2026-04-15 | 57.54 | 57.91 | 56.58 | 56.58 | 640K | -1.77% |
| 2026-04-14 | 57.27 | 57.77 | 56.75 | 57.60 | 663K | +1.87% |
| 2026-04-13 | 55.80 | 56.56 | 55.42 | 56.54 | 460K | +0.60% |
| 2026-04-10 | 56.67 | 56.75 | 55.98 | 56.20 | 769K | -0.35% |
| 2026-04-09 | 56.75 | 57.21 | 55.71 | 56.40 | 555K | -1.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +20.8% over the past year, beating its 5-year annualized CAGR of +9.2%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +20.8% places the stock closer to 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.