Red Rock Resorts, Inc.
RRRNASDAQConsumer Cyclical● Active
$58.25
+$0.86(+1.50%)
Market Cap$3.4B
P/E Ratio—
52W High$68.99
52W Low$47.565
Red Rock Resorts, Inc.（RRR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rrr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$68.99
Feb 11, 2026
-15.6% from here
5-Year Low5Y
$30.98
Jul 11, 2022
+87.9% from low
IPO Priceadj.
$18.70
Apr 27, 2016
+211.4% since IPO
1 Year Ago
$49.11
Jun 9, 2025
+18.6% in 1Y
5 Years Ago
$44.84
Jun 8, 2021
+29.8% in 5Y
10 Years Ago
$21.18
Jun 8, 2016
+174.9% in 10Y
Historical Price Data · RRR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $57.54 | $58.48 | $57.48 | $58.09 | $58.09 | 197K | +0.96% |
| Jun 5, 2026 | $57.05 | $58.24 | $57.01 | $57.39 | $57.39 | 769K | +0.60% |
| Jun 4, 2026 | $57.50 | $58.55 | $56.30 | $56.73 | $56.73 | 809K | -1.34% |
| Jun 3, 2026 | $57.15 | $57.23 | $56.38 | $56.91 | $56.91 | 656K | -0.42% |
| Jun 2, 2026 | $59.13 | $59.20 | $57.15 | $57.36 | $57.36 | 921K | -2.99% |
| Jun 1, 2026 | $58.26 | $59.49 | $57.83 | $58.78 | $58.78 | 775K | +0.89% |
| May 29, 2026 | $57.78 | $59.48 | $57.20 | $58.38 | $58.38 | 1.3M | +1.04% |
| May 28, 2026 | $58.58 | $58.58 | $55.92 | $57.78 | $57.78 | 1.1M | -1.37% |
| May 27, 2026 | $58.00 | $58.71 | $57.17 | $57.51 | $57.51 | 1.1M | -0.84% |
| May 26, 2026 | $55.38 | $57.29 | $55.20 | $57.22 | $57.22 | 1.0M | +3.32% |
| May 22, 2026 | $53.37 | $55.73 | $53.37 | $55.38 | $55.38 | 1.2M | +3.77% |
| May 21, 2026 | $51.93 | $53.71 | $51.16 | $53.37 | $53.37 | 594K | +2.77% |
| May 20, 2026 | $51.59 | $52.85 | $50.52 | $52.45 | $52.45 | 776K | +1.67% |
| May 19, 2026 | $52.13 | $52.64 | $51.48 | $51.59 | $51.59 | 472K | -1.04% |
| May 18, 2026 | $51.30 | $52.87 | $50.84 | $52.12 | $52.12 | 708K | +1.60% |
| May 15, 2026 | $51.69 | $51.93 | $50.91 | $51.44 | $51.44 | 693K | -0.48% |
| May 14, 2026 | $51.64 | $51.94 | $51.02 | $51.56 | $51.56 | 734K | -0.15% |
| May 13, 2026 | $52.93 | $53.61 | $51.00 | $51.04 | $51.04 | 713K | -3.57% |
| May 12, 2026 | $52.66 | $53.65 | $52.03 | $53.03 | $53.03 | 593K | +0.70% |
| May 11, 2026 | $53.79 | $53.85 | $52.09 | $52.56 | $52.56 | 845K | -2.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RRR
Jan 1 → Dec 31 · 6 years2026-6.2%$61.95 → $58.09
-6.2%
2025+33.0%$46.59 → $61.95
+33.0%
2024-12.4%$52.78 → $46.24
-12.4%
2023+31.9%$40.44 → $53.33
+31.9%
2022-27.7%$55.33 → $40.01
-27.7%
2021+22.6%$44.86 → $55.01
+22.6%
Best Year2025 · +33.0%
Worst Year2022 · -27.7%
Positive Years3 / 6
Avg Annual Return+6.9%
6Y Total Return+29.5%
6Y CAGR~+4.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in RRR?
If you invested $1,000 in RRR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,749
Total Return+174.9%
CAGR~+10.6% / yr
Profit+$1,749
Based on Jun 8, 2016 · $21.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Red Rock Resorts, Inc.（RRR）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $58.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RRR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RRR 历史股价FMP 日线复权 OHLCV