Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)

Historical Prices For Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	6.53	6.61	6.37	6.38	158,249	6.38
10/23/2025	6.55	6.61	6.47	6.48	96,502	6.48
10/22/2025	6.51	6.57	6.41	6.55	124,169	6.55
10/21/2025	6.48	6.59	6.36	6.50	168,041	6.50
10/20/2025	6.54	6.66	6.40	6.50	179,372	6.50
10/17/2025	6.64	6.79	6.51	6.53	112,913	6.53
10/16/2025	6.85	6.88	6.61	6.72	147,586	6.72
10/15/2025	6.88	6.99	6.77	6.85	163,063	6.85
10/14/2025	6.60	6.92	6.56	6.83	158,474	6.83
10/13/2025	6.50	6.83	6.44	6.71	269,167	6.71
10/10/2025	6.80	6.82	6.31	6.32	411,235	6.32
10/09/2025	6.87	7.00	6.70	6.75	180,092	6.75
10/08/2025	6.99	7.05	6.76	6.79	322,898	6.79
10/07/2025	6.87	7.05	6.72	6.95	223,518	6.95
10/06/2025	7.24	7.24	6.80	6.84	229,149	6.84
10/03/2025	7.41	7.41	7.03	7.12	249,741	7.12
10/02/2025	7.20	7.52	7.00	7.41	312,009	7.41
10/01/2025	6.86	7.27	6.81	7.20	316,193	7.20
9/30/2025	7.03	7.09	6.77	6.86	155,216	6.86
9/29/2025	7.01	7.09	6.88	7.03	153,476	7.03
9/26/2025	6.75	7.05	6.70	6.98	160,761	6.98
9/25/2025	6.92	7.01	6.56	6.74	189,255	6.74
9/24/2025	7.10	7.20	6.95	6.95	225,840	6.95
9/23/2025	6.90	7.11	6.87	7.06	280,989	7.06
9/22/2025	6.52	7.02	6.39	6.89	301,724	6.89
9/19/2025	6.60	6.66	6.50	6.54	375,713	6.54
9/18/2025	6.87	6.94	6.60	6.60	316,803	6.60
9/17/2025	6.69	7.01	6.69	6.80	241,633	6.80
9/16/2025	6.76	6.88	6.60	6.81	225,237	6.81
9/15/2025	6.81	7.01	6.75	6.76	225,369	6.76
9/12/2025	6.78	6.85	6.60	6.74	223,840	6.74
9/11/2025	6.18	6.82	6.18	6.80	330,861	6.80
9/10/2025	6.19	6.22	6.11	6.17	104,458	6.17
9/09/2025	6.16	6.18	6.10	6.15	170,494	6.15
9/08/2025	6.14	6.25	5.98	6.15	202,206	6.15
9/05/2025	6.19	6.39	6.17	6.17	137,165	6.17
9/04/2025	6.25	6.40	6.16	6.22	211,404	6.22
9/03/2025	6.57	6.62	6.28	6.32	235,905	6.32
9/02/2025	6.37	6.65	6.29	6.61	215,046	6.61
8/29/2025	6.53	6.72	6.46	6.48	114,139	6.48
8/28/2025	6.52	6.67	6.42	6.50	201,027	6.50
8/27/2025	6.62	6.67	6.44	6.48	263,879	6.48
8/26/2025	6.50	7.44	6.49	6.66	1,055,258	6.66
8/25/2025	6.21	6.32	6.06	6.29	205,739	6.29
8/22/2025	6.21	6.45	6.14	6.21	340,573	6.21
8/21/2025	6.31	6.41	6.05	6.15	246,560	6.15
8/20/2025	6.66	6.77	6.12	6.45	241,559	6.45
8/19/2025	6.71	6.98	6.54	6.66	342,596	6.66
8/18/2025	6.72	6.75	6.57	6.67	174,770	6.67
8/15/2025	6.03	6.79	6.00	6.72	501,043	6.72
8/14/2025	6.15	6.56	5.70	6.08	1,163,226	6.08
8/13/2025	6.25	6.30	5.93	6.00	869,434	6.00
8/12/2025	6.06	6.29	5.94	6.16	340,101	6.16
8/11/2025	5.70	6.18	5.68	5.89	313,695	5.89
8/08/2025	5.72	5.76	5.58	5.68	129,464	5.68
8/07/2025	5.60	5.69	5.48	5.68	124,756	5.68
8/06/2025	5.74	5.83	5.40	5.53	177,862	5.53
8/05/2025	5.66	5.80	5.51	5.76	175,370	5.76
8/04/2025	5.54	5.67	5.45	5.64	179,469	5.64
8/01/2025	5.69	5.71	5.50	5.54	203,984	5.54
7/31/2025	6.02	6.05	5.80	5.81	123,546	5.81
7/30/2025	6.02	6.21	5.82	6.03	247,724	6.03
7/29/2025	6.57	6.57	6.01	6.03	252,276	6.03
7/28/2025	6.81	6.93	6.25	6.55	400,158	6.55