loading

Red Robin Gourmet Burgers Inc Stock (RRGB) Price History

The historical daily chart and data for Red Robin Gourmet Burgers Inc stock (RRGB), show that the latest closing stock price as of August 22, 2025, is $6.21.
  • Red Robin Gourmet Burgers Inc all-time high stock price is $95.00, occurred on August 05, 2015.
  • The lowest Red Robin Gourmet Burgers Inc stock price recorded was $2.50 on April 25, 2025. Since then, Red Robin Gourmet Burgers Inc's stock price has risen over 148.40% to $6.21 now.
  • The 52-week high stock price for RRGB is $7.59, representing a 22.22% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for RRGB is $2.50, indicating a -59.74% decrease from the current share price, occurred on April 25, 2025.
  • The closing price of Red Robin Gourmet Burgers Inc (RRGB) stock in the beginning of 2024 was $17.21. The stock closed the year at $5.58, a loss of over -67.58% for the year.
The table below shows more information about RRGB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $6.45 $6.14 $0.31 340,349.0 +0.98%
Aug 21, 2025 $6.41 $6.05 $0.36 244,555.0 -4.65%
Aug 20, 2025 $6.77 $6.12 $0.6506 240,322.0 -3.15%
Aug 19, 2025 $6.98 $6.54 $0.44 342,584.0 -0.15%
Aug 18, 2025 $6.75 $6.57 $0.18 174,757.0 -0.74%
Aug 15, 2025 $6.79 $6.00 $0.785 500,281.0 +10.53%
Aug 14, 2025 $6.56 $5.70 $0.86 1,163,027.0 +1.33%
Aug 13, 2025 $6.30 $5.93 $0.375 821,080.0 -2.60%
Aug 12, 2025 $6.29 $5.94 $0.35 336,536.0 +4.58%
Aug 11, 2025 $6.18 $5.68 $0.4985 313,478.0 +3.70%
Aug 08, 2025 $5.76 $5.58 $0.185 128,709.0 +0.00%
Aug 07, 2025 $5.69 $5.48 $0.21 124,311.0 +2.71%
Aug 06, 2025 $5.83 $5.40 $0.4326 177,762.0 -3.99%
Aug 05, 2025 $5.80 $5.51 $0.29 175,370.0 +2.13%
Aug 04, 2025 $5.67 $5.45 $0.2236 174,392.0 +1.81%
Aug 01, 2025 $5.71 $5.50 $0.2145 203,633.0 -4.65%
Jul 31, 2025 $6.05 $5.80 $0.25 123,440.0 -3.65%
Jul 30, 2025 $6.21 $5.82 $0.3899 247,474.0 +0.00%
Jul 29, 2025 $6.57 $6.01 $0.56 251,877.0 -7.94%
Jul 28, 2025 $6.93 $6.25 $0.6835 400,059.0 -3.53%
Jul 25, 2025 $7.00 $6.77 $0.23 130,403.0 -2.58%
Jul 24, 2025 $7.40 $6.77 $0.6299 445,964.0 -6.32%

Red Robin Gourmet Burgers Inc Stock (RRGB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Red Robin Gourmet Burgers Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RRGB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Red Robin Gourmet Burgers Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Red Robin Gourmet Burgers Inc Stock (RRGB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.98 $5.40 $1.58 5,801,495.0 +6.88%
Jul, 2025 $7.59 $5.62 $1.97 6,321,597.0 +0.35%
Jun, 2025 $7.05 $4.69 $2.36 16,730,496.0 +13.53%
May, 2025 $5.71 $2.55 $3.16 37,057,259.0 +74.66%
Apr, 2025 $3.72 $2.50 $1.22 6,933,224.0 -17.98%
Mar, 2025 $5.70 $3.49 $2.21 5,472,664.0 -36.77%
Feb, 2025 $6.40 $4.43 $1.97 9,886,290.0 -6.32%
Jan, 2025 $6.53 $5.18 $1.34 5,921,833.0 +9.47%

Red Robin Gourmet Burgers Inc Stock (RRGB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.44 $4.82 $1.62 5,716,163.0 +0.93%
Nov, 2024 $6.39 $4.84 $1.55 7,011,738.0 -5.60%
Oct, 2024 $6.68 $4.20 $2.48 9,781,425.0 +29.48%
Sep, 2024 $4.78 $2.97 $1.81 12,087,344.0 +26.00%
Aug, 2024 $5.90 $3.39 $2.51 15,589,485.0 -37.61%
Jul, 2024 $7.66 $5.46 $2.20 10,004,228.0 -25.89%
Jun, 2024 $9.20 $7.20 $2.00 8,616,473.0 -6.54%
May, 2024 $8.60 $6.47 $2.13 8,144,912.0 +7.28%
Apr, 2024 $7.75 $5.56 $2.19 9,693,746.0 -1.44%
Mar, 2024 $7.96 $6.12 $1.84 9,530,993.0 +2.41%
Feb, 2024 $11.03 $7.33 $3.70 5,320,788.0 -26.52%
Jan, 2024 $12.29 $9.85 $2.44 2,617,274.0 -18.36%

Red Robin Gourmet Burgers Inc Stock (RRGB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.80 $8.70 $4.10 2,801,239.0 +40.74%
Nov, 2023 $10.00 $7.73 $2.27 3,717,691.0 +9.52%
Oct, 2023 $8.39 $6.95 $1.45 6,244,238.0 +0.62%
Sep, 2023 $11.09 $7.86 $3.24 6,499,982.0 -22.47%
Aug, 2023 $14.57 $10.01 $4.56 9,525,554.0 -28.73%
Jul, 2023 $15.76 $12.62 $3.13 4,360,212.0 +5.21%
Jun, 2023 $14.39 $12.07 $2.32 10,910,110.0 +9.16%
May, 2023 $16.50 $12.14 $4.36 7,547,572.0 -3.06%
Apr, 2023 $15.89 $12.44 $3.46 5,287,626.0 -8.73%
Mar, 2023 $14.69 $9.24 $5.45 14,646,659.0 +68.27%
Feb, 2023 $10.46 $8.41 $2.05 4,296,723.0 -4.81%
Jan, 2023 $9.57 $5.62 $3.96 5,661,973.0 +60.22%
$332.19
price up icon 4.21%
$177.33
price up icon 1.95%
restaurants DPZ
$450.99
price up icon 0.92%
$45.90
price up icon 1.80%
restaurants QSR
$63.40
price down icon 0.61%
restaurants DRI
$208.58
price up icon 0.99%
Cap:     |  Volume (24h):