Nasdaq · RRGB · stock
Red Robin Gourmet Burgers INC (RRGB) stock price history
Every Nasdaq trading session of Red Robin Gourmet Burgers INC from Jul 19, 2002 to Sep 29, 2026: 6,088 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RRGB adjusted close, 2002 to 2026
- $92.90
- All time high, 2015
- $10.95
- 52 week high, $2.46 low
- 6,088
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
RRGB key facts
- Red Robin Gourmet Burgers INC (RRGB) closed at $7.65 on Sep 29, 2026 on Nasdaq.
- RRGB's all time high close is $92.90, set on Aug 5, 2015; its all time low close is $2.56 on Apr 24, 2025.
- RRGB's 52 week range is $2.46 to $10.95.
- RRGB returned +8.8% over the year to Sep 29, 2026 and -67.6% over five years.
- Over ten years RRGB returned -83%, -16.1% a year compounded.
- RRGB's deepest drawdown was -97.2% from Aug 5, 2015 to Apr 24, 2025.
- DataCedar holds 6,088 daily sessions of RRGB history from Jul 19, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RRGB price chart, 2002 to 2026
RRGB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.8% |
| 3 months | -1.5% |
| 6 months | +188.7% |
| Year to date | +86.6% |
| 1 year | +8.8% |
| 3 years | -4.9% |
| 5 years | -67.6% |
| 10 years | -82.7% |
| Since Jul 19, 2002 | -37.4% |
| Compound annual growth, 24.2 years | -1.9% |
RRGB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $92.90 on Aug 5, 2015
- All time low close
- $2.56 on Apr 24, 2025
- 52 week high
- $10.95 on Aug 13, 2026
- 52 week low
- $2.46 on Mar 30, 2026
- Deepest drawdown
- -97.2% from Aug 5, 2015 to Apr 24, 2025, not yet recovered
- Best single session
- +62.9% on May 30, 2025
- Worst single session
- -34.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2003, +139%
- Worst calendar year
- 2022, -66%
RRGB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 19, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.09 | $10.95 | $2.46 | $7.65 | +88.9% | 64.6M | 186 |
| 2025 | $5.50 | $7.89 | $2.50 | $4.05 | -26.2% | 117.2M | 250 |
| 2024 | $12.25 | $12.29 | $2.97 | $5.49 | -56.0% | 105.4M | 252 |
| 2023 | $5.68 | $16.50 | $5.62 | $12.47 | +123.5% | 82.6M | 250 |
| 2022 | $16.73 | $18.64 | $5.35 | $5.58 | -66.2% | 93.8M | 251 |
| 2021 | $19.25 | $41.34 | $14.36 | $16.53 | -14.0% | 82.7M | 252 |
| 2020 | $33.08 | $37.29 | $4.04 | $19.23 | -41.8% | 212.3M | 253 |
| 2019 | $26.44 | $36.85 | $24.57 | $33.02 | +23.6% | 80.8M | 252 |
| 2018 | $56.80 | $67.10 | $25.46 | $26.72 | -52.6% | 81.5M | 251 |
| 2017 | $57.00 | $74.11 | $45.20 | $56.40 | 0.0% | 94.5M | 251 |
| 2016 | $60.88 | $68.97 | $40.85 | $56.40 | -8.6% | 62.4M | 252 |
| 2015 | $77.88 | $95.00 | $60.07 | $61.74 | -19.8% | 65.1M | 252 |
| 2014 | $73.38 | $80.00 | $47.45 | $76.97 | +4.7% | 57.6M | 252 |
| 2013 | $35.87 | $86.83 | $34.04 | $73.54 | +108.4% | 37.5M | 252 |
| 2012 | $28.48 | $37.98 | $27.18 | $35.29 | +27.4% | 45.4M | 250 |
| 2011 | $21.65 | $39.32 | $20.23 | $27.70 | +29.0% | 69.7M | 252 |
| 2010 | $18.11 | $29.10 | $16.85 | $21.47 | +19.9% | 78.7M | 252 |
| 2009 | $16.88 | $26.44 | $9.27 | $17.90 | +6.4% | 87.9M | 252 |
| 2008 | $31.99 | $43.58 | $7.49 | $16.83 | -47.4% | 134.9M | 253 |
| 2007 | $35.80 | $44.60 | $31.55 | $31.99 | -10.8% | 85.1M | 251 |
| 2006 | $51.16 | $52.81 | $32.42 | $35.85 | -29.7% | 104M | 251 |
| 2005 | $53.25 | $62.91 | $40.34 | $50.96 | -4.7% | 89.2M | 252 |
| 2004 | $30.25 | $54.75 | $24.27 | $53.47 | +75.5% | 41.1M | 252 |
| 2003 | $12.95 | $32.86 | $11.22 | $30.47 | +139.2% | 37M | 252 |
| 2002 | $12.26 | $14.49 | $9.09 | $12.74 | n/a | 11.6M | 115 |
RRGB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.65 | -16.2% |
| August 2026 | $9.13 | +16.5% |
| July 2026 | $7.84 | -1.9% |
| June 2026 | $7.99 | +57.9% |
| May 2026 | $5.06 | +44.6% |
| April 2026 | $3.50 | +19.5% |
| March 2026 | $2.93 | -41.7% |
| February 2026 | $5.03 | +34.9% |
| January 2026 | $3.73 | -7.9% |
| December 2025 | $4.05 | -7.5% |
| November 2025 | $4.38 | -13.4% |
| October 2025 | $5.06 | -26.2% |
About the RRGB data
Daily bars. 6,088 sessions from Jul 19, 2002 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RRGB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RRGB share price history
