Red Robin Gourmet Burgers, Inc. (RRGB) Stock Price History
Historical prices from 2002 to 2026
- 1M
- +50.7%
- 3M
- +105.0%
- YTD
- +59.4%
- 1Y
- +3.6%
- 3Y
- -22.0%
- 5Y
- -27.0%
Loading 10-year price history...
RRGB Historical Performance
RRGB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.3%
- 2003 annual price return
- +141.4%
- 2004 annual price return
- +78.9%
- 2005 annual price return
- +0.7%
- 2006 annual price return
- -29.2%
- 2007 annual price return
- -8.6%
- 2008 annual price return
- -47.4%
- 2009 annual price return
- +5.7%
- 2010 annual price return
- +21.0%
- 2011 annual price return
- +28.0%
- 2012 annual price return
- +26.8%
- 2013 annual price return
- +107.6%
- 2014 annual price return
- +8.1%
- 2015 annual price return
- -19.2%
- 2016 annual price return
- -5.9%
- 2017 annual price return
- +3.4%
- 2018 annual price return
- -51.1%
- 2019 annual price return
- +23.3%
- 2020 annual price return
- -41.7%
- 2021 annual price return
- -10.3%
- 2022 annual price return
- -67.6%
- 2023 annual price return
- +114.6%
- 2024 annual price return
- -53.6%
- 2025 annual price return
- -28.6%
- 2026 annual price return
- +21.5%
RRGB Stock Price Trajectory (2002–2026)
As of July 8, 2026, Red Robin Gourmet Burgers, Inc. (RRGB) trades at $6.60, representing a +3.6% return over the past year. The stock has delivered a -79.2% total return over five years (-27.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $95.00 on August 5, 2015. From this peak, RRGB has corrected -93.1%, currently trading 44% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DENN (+41.7% 1Y), CAKE (+22.4% 1Y), and TXRH (+0.6% 1Y), RRGB has underperformed the peer group average. Compare RRGB vs DENN →
RRGB Historical Price Data · from 2002
Rows 1–50 of 6,030| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 6.90 | 7.09 | 6.59 | 6.60 | 244K | -5.44% |
| 2026-07-06 | 7.22 | 7.22 | 6.86 | 6.98 | 171K | -2.38% |
| 2026-07-02 | 7.79 | 7.79 | 6.91 | 7.15 | 362K | -7.50% |
| 2026-07-01 | 7.89 | 7.99 | 7.59 | 7.73 | 283K | -3.25% |
| 2026-06-30 | 7.74 | 8.26 | 7.57 | 7.99 | 524K | +2.83% |
| 2026-06-29 | 7.42 | 7.79 | 7.17 | 7.77 | 534K | +3.74% |
| 2026-06-26 | 6.63 | 7.53 | 6.53 | 7.49 | 0 | +10.80% |
| 2026-06-25 | 6.62 | 6.88 | 6.58 | 6.76 | 290K | +2.11% |
| 2026-06-24 | 5.94 | 6.68 | 5.94 | 6.62 | 398K | +12.20% |
| 2026-06-23 | 5.70 | 5.99 | 5.59 | 5.90 | 426K | +3.87% |
| 2026-06-22 | 6.04 | 6.46 | 5.64 | 5.68 | 331K | -9.27% |
| 2026-06-18 | 6.40 | 6.51 | 6.17 | 6.26 | 412K | -0.79% |
| 2026-06-17 | 6.06 | 6.47 | 5.95 | 6.31 | 611K | +4.30% |
| 2026-06-16 | 5.04 | 6.10 | 5.04 | 6.05 | 1.08M | +22.97% |
| 2026-06-15 | 5.24 | 5.29 | 4.88 | 4.92 | 40K | -3.53% |
| 2026-06-12 | 4.79 | 5.26 | 4.78 | 5.10 | 421K | +7.82% |
| 2026-06-11 | 4.58 | 4.75 | 4.45 | 4.73 | 160K | +4.42% |
| 2026-06-10 | 4.71 | 4.81 | 4.48 | 4.53 | 241K | -0.44% |
| 2026-06-09 | 4.40 | 4.70 | 4.35 | 4.55 | 169K | +3.88% |
| 2026-06-08 | 4.41 | 4.52 | 4.31 | 4.38 | 106K | +0.23% |
| 2026-06-05 | 4.45 | 4.48 | 4.24 | 4.37 | 146K | -1.35% |
| 2026-06-04 | 4.44 | 4.46 | 4.31 | 4.43 | 243K | +0.45% |
| 2026-06-03 | 4.67 | 4.79 | 4.38 | 4.41 | 247K | -7.74% |
| 2026-06-02 | 5.17 | 5.17 | 4.76 | 4.78 | 204K | -7.36% |
| 2026-06-01 | 4.98 | 5.25 | 4.87 | 5.16 | 432K | +1.98% |
| 2026-05-29 | 4.78 | 5.22 | 4.78 | 5.06 | 470K | +5.20% |
| 2026-05-28 | 4.48 | 4.92 | 4.46 | 4.81 | 259K | +6.89% |
| 2026-05-27 | 4.46 | 4.69 | 4.45 | 4.50 | 144K | 0.00% |
| 2026-05-26 | 4.60 | 4.65 | 4.50 | 4.50 | 310K | -1.32% |
| 2026-05-22 | 4.65 | 4.94 | 4.50 | 4.56 | 388K | -2.15% |
| 2026-05-21 | 4.50 | 4.75 | 4.08 | 4.66 | 662K | +2.42% |
| 2026-05-20 | 4.20 | 4.88 | 3.58 | 4.55 | 3.75M | +18.18% |
| 2026-05-19 | 3.58 | 3.95 | 3.57 | 3.85 | 1.09M | +2.67% |
| 2026-05-18 | 3.87 | 3.87 | 3.69 | 3.75 | 289K | -0.53% |
| 2026-05-15 | 3.88 | 3.94 | 3.67 | 3.77 | 318K | -5.75% |
| 2026-05-14 | 3.82 | 4.04 | 3.74 | 4.00 | 484K | +6.10% |
| 2026-05-13 | 3.59 | 3.89 | 3.56 | 3.77 | 302K | +3.29% |
| 2026-05-12 | 3.56 | 3.65 | 3.52 | 3.65 | 184K | +1.67% |
| 2026-05-11 | 3.65 | 3.73 | 3.49 | 3.59 | 299K | -3.75% |
| 2026-05-08 | 3.71 | 3.80 | 3.63 | 3.73 | 164K | +1.63% |
| 2026-05-07 | 3.66 | 3.72 | 3.60 | 3.67 | 149K | -0.54% |
| 2026-05-06 | 3.70 | 3.78 | 3.61 | 3.69 | 184K | +4.53% |
| 2026-05-05 | 3.60 | 3.60 | 3.52 | 3.53 | 22K | -1.40% |
| 2026-05-04 | 3.68 | 3.72 | 3.43 | 3.58 | 214K | -3.24% |
| 2026-05-01 | 3.57 | 3.75 | 3.53 | 3.70 | 246K | +5.71% |
| 2026-04-30 | 3.55 | 3.63 | 3.44 | 3.50 | 285K | -2.23% |
| 2026-04-29 | 3.78 | 3.85 | 3.52 | 3.58 | 215K | -6.04% |
| 2026-04-28 | 3.85 | 3.93 | 3.71 | 3.81 | 177K | -1.30% |
| 2026-04-27 | 3.94 | 3.95 | 3.83 | 3.86 | 187K | -3.02% |
| 2026-04-24 | 3.86 | 3.98 | 3.80 | 3.98 | 91K | +2.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RRGB — Frequently Asked Questions
Quick answers to the most common questions about buying RRGB stock.
How has RRGB stock performed recently?
RRGB returned +3.6% over the past year, beating its 5-year annualized CAGR of -27.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RRGB's all-time high price?
Red Robin Gourmet Burgers, Inc. reached $95.00 on 2015-08-05. The 52-week high is $8.26. Current 1-year return of +3.6% places the stock closer to historical peaks.
Where can I download RRGB historical price data?
This page provides RRGB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.