Get the Stockscreener App
8.47
2.92%
0.24
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 September 04, 2026, is $8.47.
- 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 $2.455 on March 30, 2026. Since then, Red Robin Gourmet Burgers Inc's stock price has risen over 245.01% to $8.47 now.
- The 52-week high stock price for RRGB is $10.95, representing a 29.28% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for RRGB is $2.455, indicating a -71.02% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Red Robin Gourmet Burgers Inc (RRGB) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $8.49 | $8.20 | $0.30 | 166,862.0 | +2.92% |
| Sep 03, 2026 | $8.56 | $7.93 | $0.63 | 450,576.0 | -2.72% |
| Sep 02, 2026 | $8.81 | $8.34 | $0.4622 | 445,542.0 | +0.00% |
| Sep 01, 2026 | $9.14 | $8.39 | $0.755 | 334,096.0 | -7.34% |
| Aug 31, 2026 | $9.43 | $9.07 | $0.36 | 226,952.0 | -1.93% |
| Aug 28, 2026 | $9.61 | $9.26 | $0.355 | 202,796.0 | -1.17% |
| Aug 27, 2026 | $10.36 | $9.38 | $0.979 | 297,523.0 | -6.64% |
| Aug 26, 2026 | $10.09 | $9.53 | $0.56 | 273,127.0 | +4.34% |
| Aug 25, 2026 | $10.26 | $9.55 | $0.705 | 315,168.0 | -4.54% |
| Aug 24, 2026 | $10.56 | $9.85 | $0.71 | 450,506.0 | +1.40% |
| Aug 21, 2026 | $10.00 | $9.21 | $0.79 | 264,081.0 | +6.05% |
| Aug 20, 2026 | $9.65 | $9.19 | $0.46 | 277,394.0 | -0.95% |
| Aug 19, 2026 | $10.27 | $9.47 | $0.80 | 347,808.0 | -6.86% |
| Aug 18, 2026 | $10.70 | $10.08 | $0.62 | 508,866.0 | -3.59% |
| Aug 17, 2026 | $10.71 | $9.98 | $0.725 | 574,864.0 | +4.44% |
| Aug 14, 2026 | $10.41 | $9.20 | $1.21 | 860,220.0 | +2.42% |
| Aug 13, 2026 | $10.95 | $8.49 | $2.46 | 2,142,087.0 | +21.32% |
| Aug 12, 2026 | $8.48 | $7.90 | $0.58 | 443,205.0 | +4.21% |
| Aug 11, 2026 | $8.15 | $7.75 | $0.405 | 213,368.0 | -3.45% |
| Aug 10, 2026 | $8.33 | $7.92 | $0.41 | 207,157.0 | -1.10% |
| Aug 07, 2026 | $8.49 | $8.15 | $0.3411 | 147,997.0 | -2.84% |
| Aug 06, 2026 | $8.46 | $7.96 | $0.50 | 274,487.0 | +3.30% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $9.14 | $7.93 | $1.21 | 1,563,938.0 | -7.23% |
| Aug, 2026 | $10.95 | $7.75 | $3.20 | 9,319,326.0 | +16.45% |
| Jul, 2026 | $7.99 | $6.25 | $1.74 | 3,550,804.0 | -1.88% |
| Jun, 2026 | $8.26 | $4.24 | $4.02 | 7,982,532.0 | +57.91% |
| May, 2026 | $5.22 | $3.43 | $1.79 | 11,805,374.0 | +44.57% |
| Apr, 2026 | $4.37 | $2.92 | $1.46 | 5,137,588.0 | +19.45% |
| Mar, 2026 | $4.88 | $2.46 | $2.42 | 8,476,752.0 | -41.75% |
| Feb, 2026 | $5.29 | $3.20 | $2.09 | 7,671,511.0 | +34.85% |
| Jan, 2026 | $4.37 | $3.70 | $0.67 | 3,882,941.0 | -7.90% |
Red Robin Gourmet Burgers Inc Stock (RRGB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.58 | $3.85 | $0.73 | 3,808,766.0 | -6.39% |
| Nov, 2025 | $5.34 | $3.77 | $1.57 | 5,742,346.0 | -13.44% |
| Oct, 2025 | $7.52 | $5.02 | $2.50 | 5,218,503.0 | -26.24% |
| Sep, 2025 | $7.20 | $5.98 | $1.22 | 4,677,052.0 | +5.86% |
| Aug, 2025 | $7.44 | $5.40 | $2.04 | 7,278,954.0 | +11.53% |
| 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% |
0.59%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):