Red Rock Resorts, Inc. - Class A Common Stock (RRR)

Historical Prices For Red Rock Resorts, Inc. - Class A Common Stock (RRR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	48.47	49.08	47.88	48.07	610,232	48.07
5/29/2025	49.62	49.63	48.50	48.83	672,454	48.83
5/28/2025	49.78	50.01	48.91	49.54	954,803	49.54
5/27/2025	47.88	50.46	47.52	49.85	1,180,895	49.85
5/23/2025	46.17	47.12	46.17	47.00	726,364	47.00
5/22/2025	44.55	47.30	44.28	47.19	1,428,177	47.19
5/21/2025	45.33	45.95	44.46	44.61	1,152,312	44.61
5/20/2025	46.17	46.44	45.20	45.75	561,225	45.75
5/19/2025	46.41	47.00	46.21	46.47	688,993	46.47
5/16/2025	47.15	47.23	46.65	47.10	486,947	47.10
5/15/2025	46.99	47.30	46.73	47.15	770,273	47.15
5/14/2025	46.81	47.78	46.72	47.20	596,760	47.20
5/13/2025	47.07	48.42	46.90	47.99	1,024,513	46.99
5/12/2025	46.72	47.56	46.41	46.92	840,360	45.94
5/09/2025	44.23	44.63	44.02	44.40	441,060	43.47
5/08/2025	44.08	44.91	43.76	44.16	505,461	43.24
5/07/2025	43.59	44.26	43.16	43.99	467,832	43.07
5/06/2025	43.28	43.76	43.17	43.33	403,670	42.43
5/05/2025	43.20	44.75	43.20	43.68	598,933	42.77
5/02/2025	43.07	44.24	42.25	43.81	783,333	42.90
5/01/2025	42.73	43.67	41.90	42.27	1,631,080	41.39
4/30/2025	42.79	42.80	41.84	42.70	725,035	41.81
4/29/2025	42.62	43.73	42.46	43.59	638,952	42.68
4/28/2025	42.55	43.17	42.34	42.86	403,665	41.97
4/25/2025	41.89	42.73	41.56	42.60	567,304	41.71
4/24/2025	41.88	42.15	41.34	41.83	672,988	40.96
4/23/2025	42.54	43.77	41.71	41.85	734,191	40.98
4/22/2025	40.56	41.54	40.16	41.45	593,730	40.59
4/21/2025	40.51	40.74	39.45	40.04	628,260	39.21
4/17/2025	40.36	41.32	40.36	40.70	448,464	39.85
4/16/2025	41.02	41.24	40.17	40.76	443,275	39.91
4/15/2025	41.10	41.84	40.77	41.22	388,262	40.36
4/14/2025	40.91	41.29	39.82	41.08	664,346	40.22
4/11/2025	40.17	40.94	39.33	40.49	597,962	39.65
4/10/2025	41.03	41.59	39.15	40.34	592,045	39.50
4/09/2025	37.05	43.25	36.85	42.41	1,011,490	41.53
4/08/2025	39.77	40.26	37.08	37.60	875,807	36.82
4/07/2025	36.51	39.07	35.09	38.47	2,142,728	37.67
4/04/2025	37.09	38.50	36.02	37.70	1,640,264	36.91
4/03/2025	41.16	41.16	38.92	39.01	908,458	38.20
4/02/2025	41.65	43.22	41.45	43.07	690,195	42.17
4/01/2025	43.14	43.27	41.86	42.12	562,478	41.24
3/31/2025	42.47	43.66	41.46	43.37	699,145	42.47
3/28/2025	44.27	44.42	42.85	43.12	590,449	42.22
3/27/2025	44.38	44.65	43.70	44.43	408,993	43.50
3/26/2025	44.83	44.94	44.31	44.61	485,210	43.68
3/25/2025	45.36	45.70	44.36	44.64	520,690	43.71
3/24/2025	44.79	45.57	44.78	45.13	378,768	44.19
3/21/2025	44.46	44.50	42.91	44.25	693,404	43.33
3/20/2025	44.86	45.62	44.85	44.93	424,488	43.99
3/19/2025	44.59	45.68	44.59	45.33	352,011	44.39
3/18/2025	45.03	45.72	44.50	44.59	323,964	43.66
3/17/2025	44.79	45.89	44.59	45.39	534,204	44.44
3/14/2025	43.29	45.13	42.98	45.04	698,471	43.86
3/13/2025	44.03	44.55	42.65	42.69	550,975	41.57
3/12/2025	43.93	44.37	42.85	44.14	829,727	42.98
3/11/2025	44.47	44.47	42.33	43.13	870,562	42.00
3/10/2025	46.00	46.37	44.44	44.47	994,927	43.30
3/07/2025	46.91	47.24	45.28	47.01	984,480	45.77
3/06/2025	47.61	47.90	46.85	47.07	398,015	45.83
3/05/2025	48.20	49.13	47.61	47.88	531,237	46.62
3/04/2025	48.57	48.89	46.92	48.06	690,122	46.80
3/03/2025	50.23	50.60	48.81	49.06	491,513	47.77