5.54
price down icon4.65%   -0.27
after-market After Hours: 5.61 0.07 +1.26%
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 01, 2025, is $5.54.
  • 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 121.60% to $5.54 now.
  • The 52-week high stock price for RRGB is $7.59, representing a 37.00% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for RRGB is $2.50, indicating a -54.87% 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 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%
Jul 23, 2025 $7.59 $7.37 $0.22 166,424.0 +7.51%
Jul 22, 2025 $6.98 $6.21 $0.77 425,439.0 +9.49%
Jul 21, 2025 $6.38 $6.22 $0.16 104,063.0 +1.77%
Jul 18, 2025 $6.54 $6.16 $0.38 178,105.0 -2.51%
Jul 17, 2025 $6.43 $6.08 $0.355 209,201.0 +1.27%
Jul 16, 2025 $6.32 $5.88 $0.44 277,511.0 +8.08%
Jul 15, 2025 $6.36 $5.79 $0.57 447,499.0 +3.37%
Jul 14, 2025 $5.96 $5.62 $0.34 274,023.0 -5.54%
Jul 11, 2025 $6.12 $5.92 $0.1955 231,462.0 -0.83%
Jul 10, 2025 $6.47 $5.88 $0.5899 283,363.0 -4.45%
Jul 09, 2025 $6.58 $6.27 $0.3099 305,234.0 -1.26%
Jul 08, 2025 $6.63 $6.31 $0.32 254,225.0 +0.00%
Jul 07, 2025 $6.65 $6.22 $0.43 286,853.0 -4.64%
Jul 03, 2025 $6.86 $6.64 $0.2199 223,798.0 -3.05%

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 $5.71 $5.50 $0.2145 203,633.0 +0.00%
Jul, 2025 $7.59 $5.50 $2.09 6,525,230.0 -4.32%
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%
$362.45
price down icon 3.95%
$182.97
price down icon 1.17%
restaurants DPZ
$466.17
price up icon 0.64%
$46.69
price up icon 0.02%
restaurants QSR
$68.02
price up icon 0.24%
restaurants DRI
$203.49
price up icon 0.90%
Cap:     |  Volume (24h):