Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free RRGB Stock Alerts

Red Robin Gourmet Burgers (RRGB) Stock Chart & Stock Price History

Red Robin Gourmet Burgers logo
$10.14 +0.24 (+2.42%)
Closing price 08/14/2026 04:00 PM Eastern
Extended Trading
$10.15 +0.01 (+0.09%)
As of 08/14/2026 07:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Red Robin Gourmet Burgers Stock Price Performance

The Red Robin Gourmet Burgers (RRGB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 50.89%, with a year-to-date return of 150.37%. In the past month, the stock has increased 44.24%, reflecting recent market activity.

As of the latest close, Red Robin Gourmet Burgers traded at $10.14 with a market cap of $187.59 million and volume of 860,221 shares. Five years ago, the stock traded at $25.68, representing a 60.51% decrease over that period. At the time, it had a market cap of $402.71 million and a volume of 179,117 shares.

Receive RRGB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Red Robin Gourmet Burgers and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+25.03%
1 Month
Performance
+44.24%
3 Month
Performance
+168.97%
Year-To-Date
Performance
+150.37%
1 Year
Performance
+50.89%
5 Year
Performance
-60.51%

RRGB Stock Chart for Saturday, August, 15, 2026

RRGB Chart by TradingView

Red Robin Gourmet Burgers Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$9.90$10.14
+2.42%		$10.42$9.20860,221 shs$187.59 million
08/13/2026$8.16$9.90
+21.32%		$10.95$8.492.14 million shs$183.15 million
08/12/2026$7.83$8.16
+4.21%		$8.48$7.90447,030 shs$150.96 million
08/11/2026$8.11$7.83
-3.45%		$8.16$7.75213,368 shs$144.86 million
08/10/2026$8.20$8.11
-1.10%		$8.33$7.92207,158 shs$150.04 million
08/07/2026$8.44$8.20
-2.84%		$8.49$8.15147,998 shs$151.70 million
08/06/2026$8.17$8.44
+3.30%		$8.46$7.96274,876 shs$156.14 million
08/05/2026$8.03$8.17
+1.74%		$8.27$7.95215,489 shs$151.15 million
08/04/2026$8.09$8.03
-0.74%		$8.33$7.95792,068 shs$148.56 million
08/03/2026$7.84$8.09
+3.19%		$8.17$7.79284,184 shs$149.67 million
07/31/2026$7.81$7.84
+0.38%		$7.86$7.39170,524 shs$145.04 million
07/30/2026$7.50$7.81
+4.13%		$7.86$7.40211,787 shs$144.49 million
07/29/2026$7.52$7.50
-0.27%		$7.75$7.41194,064 shs$138.75 million
07/28/2026$7.33$7.52
+2.59%		$7.59$7.2091,449 shs$139.12 million
07/27/2026$7.22$7.33
+1.52%		$7.63$7.1477,851 shs$135.61 million
07/24/2026$7.13$7.22
+1.26%		$7.58$6.93168,662 shs$133.57 million
07/23/2026$7.07$7.13
+0.85%		$7.14$6.83104,829 shs$131.91 million
07/22/2026$7.27$7.07
-2.75%		$7.32$6.90160,917 shs$130.80 million
07/21/2026$6.97$7.27
+4.30%		$7.31$6.90118,883 shs$134.50 million
07/20/2026$7.01$6.97
-0.57%		$7.20$6.90103,063 shs$128.95 million
07/17/2026$7.02$7.01
-0.14%		$7.14$6.2679,521 shs$129.69 million
07/16/2026$7.03$7.02
-0.14%		$7.18$6.9668,962 shs$129.87 million
07/15/2026$7.06$7.03
-0.42%		$7.36$7.03140,545 shs$130.06 million
07/14/2026$6.91$7.06
+2.17%		$7.06$6.81100,040 shs$130.61 million
Related Companies

This page (NASDAQ:RRGB) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel