Daily trading records

Red Robin Gourmet Burgers Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Red Robin Gourmet Burgers.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Red Robin Gourmet Burgers email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Red Robin Gourmet Burgers's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.99%

From the September 17, 2026 close of $7.27 to $7.56 on September 24, 2026.

20-session performance

-25.07%

From the August 26, 2026 close of $10.09 to $7.56 on September 24, 2026.

60-session performance

-5.38%

From the June 30, 2026 close of $7.99 to $7.56 on September 24, 2026.

Red Robin Gourmet Burgers Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$7.73$7.88$7.43$7.56259,077-$0.17 (-2.20%)
$7.63$7.76$7.23$7.73273,191+$0.26 (+3.48%)
$7.04$7.57$6.99$7.47311,894+$0.46 (+6.56%)
$7.12$7.18$6.72$7.01341,001-$0.04 (-0.57%)
$7.25$7.425$7.05$7.05461,318-$0.22 (-3.03%)
$7.42$7.53$7.26$7.27248,955-$0.04 (-0.55%)
$7.26$7.53$7.15$7.31242,785+$0.06 (+0.83%)
$7.71$7.71$6.98$7.25346,850-$0.51 (-6.57%)
$7.78$7.91$7.67$7.76200,318-$0.11 (-1.40%)
$7.70$7.92$7.58$7.87200,740+$0.31 (+4.10%)
$8.09$8.2726$7.535$7.56555,495-$0.64 (-7.80%)
$8.55$8.55$8.155$8.20231,436-$0.215 (-2.55%)
$8.42$8.56$8.345$8.415158,238-$0.055 (-0.65%)
$8.20$8.495$8.195$8.47166,890+$0.24 (+2.92%)
$8.56$8.56$7.93$8.23450,580-$0.23 (-2.72%)
$8.54$8.806$8.3438$8.46445,896$0.00 (0.00%)
$9.00$9.145$8.39$8.46342,450-$0.67 (-7.34%)
$9.30$9.43$9.07$9.13227,526-$0.18 (-1.93%)
$9.42$9.61$9.255$9.31202,829-$0.11 (-1.17%)
$10.03$10.359$9.38$9.42297,547-$0.67 (-6.64%)
$9.61$10.09$9.53$10.09273,145+$0.42 (+4.34%)
$10.22$10.255$9.55$9.67315,221-$0.46 (-4.54%)
$9.98$10.56$9.85$10.13450,797+$0.14 (+1.40%)
$9.50$10.00$9.21$9.99264,191+$0.57 (+6.05%)
$9.33$9.65$9.19$9.42277,595-$0.09 (-0.95%)
$10.23$10.27$9.47$9.51349,744-$0.70 (-6.86%)
$10.45$10.70$10.08$10.21508,927-$0.38 (-3.59%)
$10.14$10.705$9.98$10.59575,045+$0.45 (+4.44%)
$9.82$10.415$9.20$10.14860,222+$0.24 (+2.42%)
$8.50$10.95$8.49$9.902,144,202+$1.74 (+21.32%)
$7.95$8.48$7.90$8.16447,981+$0.33 (+4.21%)
$8.13$8.155$7.75$7.83213,369-$0.28 (-3.45%)
$8.20$8.33$7.92$8.11207,163-$0.09 (-1.10%)
$8.39$8.49$8.1489$8.20148,000-$0.24 (-2.84%)
$8.16$8.46$7.96$8.44274,909+$0.27 (+3.30%)
$8.07$8.27$7.945$8.17215,490+$0.14 (+1.74%)
$8.12$8.33$7.945$8.03792,185-$0.06 (-0.74%)
$7.87$8.17$7.79$8.09284,309+$0.25 (+3.19%)
$7.81$7.86$7.39$7.84170,525+$0.03 (+0.38%)
$7.53$7.86$7.40$7.81216,641+$0.31 (+4.13%)
$7.51$7.7499$7.41$7.50194,066-$0.02 (-0.27%)
$7.38$7.59$7.20$7.5291,635+$0.19 (+2.59%)
$7.32$7.63$7.14$7.3377,852+$0.11 (+1.52%)
$7.13$7.58$6.93$7.22168,664+$0.09 (+1.26%)
$6.92$7.14$6.83$7.13104,927+$0.06 (+0.85%)
$7.18$7.315$6.90$7.07160,931-$0.20 (-2.75%)
$6.97$7.31$6.90$7.27118,884+$0.30 (+4.30%)
$6.99$7.20$6.90$6.97103,082-$0.04 (-0.57%)
$6.68$7.14$6.26$7.0179,541-$0.01 (-0.14%)
$6.99$7.18$6.96$7.0268,967-$0.01 (-0.14%)
$7.06$7.3599$7.03$7.03140,573-$0.03 (-0.42%)
$6.96$7.06$6.81$7.0699,715+$0.15 (+2.17%)
$6.99$7.35$6.82$6.91175,887-$0.08 (-1.14%)
$6.80$7.14$6.79$6.99155,709+$0.19 (+2.79%)
$6.3859$6.95$6.3859$6.80163,403+$0.23 (+3.50%)
$6.50$6.70$6.25$6.57202,378-$0.03 (-0.45%)
$6.90$7.09$6.59$6.60244,837-$0.38 (-5.44%)
$7.15$7.27$6.8501$6.98171,520-$0.17 (-2.38%)
$7.805$7.805$6.90$7.15362,745-$0.58 (-7.50%)
$7.94$7.9889$7.59$7.73284,854-$0.26 (-3.25%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Red Robin Gourmet Burgers company profile.Review Red Robin Gourmet Burgers valuation and profitability metrics.Review Red Robin Gourmet Burgers analyst price targets.

Read the frequently asked questions.

What is Red Robin Gourmet Burgers's latest verified closing price?

Red Robin Gourmet Burgers closed at $7.56 on September 24, 2026.

What period does Red Robin Gourmet Burgers's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Red Robin Gourmet Burgers's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Red Robin Gourmet Burgers's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Red Robin Gourmet Burgers's daily prices?

Daily aggregate prices are provided by Polygon.