Skip to main content
RRGB logo

Red Robin Gourmet Burgers, Inc.

RRGBNASDAQConsumer DiscretionaryRestaurants

$8.20Today:- (-)1Y +34.41%

As of Oct 26, 2026 close

Market cap
$179.33M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.46$10.95
Volume (live)
-
Avg. volume (3M)
213.54K

Red Robin Gourmet Burgers (RRGB) Historical Stock Prices

Analyze Red Robin Gourmet Burgers (RRGB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Red Robin Gourmet Burgers (RRGB) Interactive Price Chart

Interactive historical price chart showing Red Robin Gourmet Burgers stock price movements and trends across multiple time periods.

Loading chart...

RRGB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RRGB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.158.387.648.208.20447.01K
Oct 23, 20268.548.548.148.158.15222.61K
Oct 22, 20268.598.938.518.718.71128.14K
Oct 21, 20268.839.088.468.698.69146.75K
Oct 20, 20268.929.138.708.868.86183.47K
Oct 19, 20268.819.108.618.928.92163.33K
Oct 16, 20269.209.438.688.818.81152.31K
Oct 15, 20268.519.218.119.149.14291.52K
Oct 14, 20268.448.588.418.508.5098.34K
Oct 13, 20268.548.708.408.638.63101.12K
Oct 12, 20268.608.608.278.548.5499.06K
Oct 9, 20268.448.708.248.618.61162.40K
Oct 8, 20268.158.538.158.448.44214.80K
Oct 7, 20268.308.418.148.218.21139.45K
Oct 6, 20268.178.488.138.368.36143.54K
Oct 5, 20268.038.257.668.058.05246.71K
Oct 2, 20267.597.977.517.957.95213.44K
Oct 1, 20267.537.607.397.497.4998.77K
Sep 30, 20267.737.737.527.577.57128.07K
Sep 29, 20267.507.797.467.657.65221.09K
Sep 28, 20267.197.557.157.467.46158.01K
Sep 25, 20267.607.787.247.257.25161.34K
Sep 24, 20267.737.887.437.567.56259.08K
Sep 23, 20267.637.767.237.737.73273.19K
Sep 22, 20267.047.576.997.477.47311.89K
Sep 21, 20267.127.186.727.017.01341.00K
Sep 18, 20267.257.427.057.057.05461.32K
Sep 17, 20267.427.537.267.277.27248.95K
Sep 16, 20267.267.537.157.317.31242.78K
Sep 15, 20267.717.716.987.257.25346.85K
Sep 14, 20267.787.917.677.767.76200.32K
Sep 11, 20267.707.927.587.877.87200.74K
Sep 10, 20268.098.277.547.567.56555.49K
Sep 9, 20268.558.558.158.208.20231.44K
Sep 8, 20268.428.568.358.418.41158.24K
Sep 4, 20268.208.498.208.478.47166.89K
Sep 3, 20268.568.567.938.238.23450.58K
Sep 2, 20268.548.818.348.468.46445.90K
Sep 1, 20269.009.148.398.468.46342.45K
Aug 31, 20269.309.439.079.139.13227.53K
Aug 28, 20269.429.619.269.319.31202.83K
Aug 27, 202610.0310.369.389.429.42297.55K
Aug 26, 20269.6110.099.5310.0910.09273.14K
Aug 25, 202610.2210.269.559.679.67315.22K
Aug 24, 20269.9810.569.8510.1310.13450.80K
Aug 21, 20269.5010.009.219.999.99264.19K
Aug 20, 20269.339.659.199.429.42277.60K
Aug 19, 202610.2310.279.479.519.51349.74K
Aug 18, 202610.4510.7010.0810.2110.21508.93K
Aug 17, 202610.1410.719.9810.5910.59575.04K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.