Get the Stockscreener App
5.89
3.17%
0.21
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 11, 2025, is $5.89.
- 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 135.60% to $5.89 now.
- The 52-week high stock price for RRGB is $7.59, representing a 28.86% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for RRGB is $2.50, indicating a -57.56% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2025 | $6.18 | $5.68 | $0.4985 | 240,045.0 | +3.35% |
| 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% |
| 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% |
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 | $6.18 | $5.40 | $0.78 | 1,224,222.0 | +1.03% |
| 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% |
1.72%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):