NASDAQ:RXT | Historical Stock Price | Rackspace Technology, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$0.92$2.14$4.95$11.48$26.612020-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.00$2.001,412,600——
2023-12-28$1.99$1.991,091,600——
2023-12-27$1.89$1.89886,600——
2023-12-26$1.96$1.961,150,500——
2023-12-22$1.78$1.78853,900——
2023-12-21$1.80$1.80868,700——
2023-12-20$1.63$1.63729,500——
2023-12-19$1.76$1.761,282,600——
2023-12-18$1.67$1.671,210,700——
2023-12-15$1.80$1.803,175,300——
2023-12-14$1.89$1.892,685,900——
2023-12-13$1.70$1.701,597,500——
2023-12-12$1.72$1.721,058,400——
2023-12-11$1.72$1.721,315,700——
2023-12-08$1.59$1.591,158,500——
2023-12-07$1.51$1.511,101,100——
2023-12-06$1.42$1.42575,300——
2023-12-05$1.36$1.36822,300——
2023-12-04$1.49$1.491,292,400——
2023-12-01$1.47$1.472,587,800——
2023-11-30$1.26$1.262,304,800——
2023-11-29$1.36$1.361,145,700——
2023-11-28$1.26$1.26928,400——
2023-11-27$1.33$1.33879,000——
2023-11-24$1.34$1.34591,400——
2023-11-22$1.36$1.36968,100——
2023-11-21$1.35$1.351,151,800——
2023-11-20$1.46$1.461,001,900——
2023-11-17$1.48$1.48510,300——
2023-11-16$1.47$1.47582,000——
2023-11-15$1.54$1.54909,600——
2023-11-14$1.48$1.481,160,600——
2023-11-13$1.30$1.30823,900——
2023-11-10$1.26$1.26767,100——
2023-11-09$1.32$1.32461,000——
2023-11-08$1.38$1.38895,500——
2023-11-07$1.40$1.401,208,000——
2023-11-06$1.40$1.40789,900——
2023-11-03$1.41$1.411,313,800——
2023-11-02$1.34$1.34991,500——
2023-11-01$1.23$1.231,300,500——
2023-10-31$1.22$1.22883,500——
2023-10-30$1.22$1.22799,900——
2023-10-27$1.16$1.16888,700——
2023-10-26$1.24$1.24941,400——
2023-10-25$1.22$1.221,132,700——
2023-10-24$1.28$1.281,572,400——
2023-10-23$1.31$1.311,539,500——
2023-10-20$1.34$1.343,288,200——
2023-10-19$1.39$1.391,633,100——
2023-10-18$1.34$1.34962,300——
2023-10-17$1.44$1.441,016,100——
2023-10-16$1.37$1.371,423,100——
2023-10-13$1.35$1.351,244,300——
2023-10-12$1.48$1.481,797,300——
2023-10-11$1.63$1.631,384,600——
2023-10-10$1.53$1.531,530,900——
2023-10-09$1.55$1.551,186,700——
2023-10-06$1.61$1.611,489,100——
2023-10-05$1.76$1.761,361,200——
2023-10-04$1.70$1.702,430,400——
2023-10-03$1.99$1.991,134,700——
2023-10-02$2.19$2.191,160,300——
2023-09-29$2.35$2.351,608,600——
2023-09-28$2.29$2.291,350,700——
2023-09-27$2.15$2.15994,300——
2023-09-26$2.11$2.111,344,300——
2023-09-25$2.16$2.161,128,300——
2023-09-22$2.20$2.201,708,400——
2023-09-21$2.14$2.142,406,500——
2023-09-20$2.08$2.085,594,800——
2023-09-19$2.01$2.0118,089,300——
2023-09-18$1.48$1.481,553,100——
2023-09-15$1.54$1.544,362,500——
2023-09-14$1.57$1.571,726,500——
2023-09-13$1.50$1.501,811,900——
2023-09-12$1.69$1.691,080,500——
2023-09-11$1.72$1.721,751,600——
2023-09-08$1.88$1.881,803,200——
2023-09-07$2.15$2.151,743,500——
2023-09-06$2.28$2.281,070,700——
2023-09-05$2.37$2.371,586,100——
2023-09-01$2.65$2.652,188,800——
2023-08-31$2.50$2.501,159,800——
2023-08-30$2.41$2.411,773,400——
2023-08-29$2.50$2.50806,800——
2023-08-28$2.44$2.441,069,200——
2023-08-25$2.39$2.39721,100——
2023-08-24$2.33$2.331,296,300——
2023-08-23$2.43$2.431,850,800——
2023-08-22$2.16$2.16907,700——
2023-08-21$2.22$2.221,456,400——
2023-08-18$2.26$2.26822,500——
2023-08-17$2.31$2.311,247,100——
2023-08-16$2.44$2.443,033,200——
2023-08-15$2.22$2.22865,000——
2023-08-14$2.22$2.22939,600——
2023-08-11$2.27$2.271,080,200——
2023-08-10$2.17$2.171,781,300——
2023-08-09$2.42$2.422,834,100——
2023-08-08$2.26$2.261,889,200——
2023-08-07$2.13$2.13922,400——
2023-08-04$2.04$2.041,524,800——
2023-08-03$2.03$2.031,168,500——
2023-08-02$2.12$2.12898,000——
2023-08-01$2.24$2.241,261,100——
2023-07-31$2.32$2.321,030,500——
2023-07-28$2.26$2.26985,900——
2023-07-27$2.26$2.261,420,600——
2023-07-26$2.41$2.411,234,200——
2023-07-25$2.45$2.452,509,900——
2023-07-24$2.57$2.571,417,300——
2023-07-21$2.53$2.533,763,200——
2023-07-20$2.63$2.631,993,100——
2023-07-19$2.89$2.893,414,600——
2023-07-18$2.69$2.692,467,400——
2023-07-17$2.50$2.501,802,100——
2023-07-14$2.47$2.471,679,300——
2023-07-13$2.67$2.671,391,300——
2023-07-12$2.56$2.561,946,400——
2023-07-11$2.57$2.571,713,000——
2023-07-10$2.58$2.581,805,800——
2023-07-07$2.47$2.472,307,900——
2023-07-06$2.18$2.181,713,400——
2023-07-05$2.45$2.452,420,200——
2023-07-03$2.63$2.632,953,800——
2023-06-30$2.72$2.7213,139,600——
2023-06-29$1.96$1.964,771,100——
2023-06-28$2.15$2.151,254,400——
2023-06-27$2.09$2.091,886,500——
2023-06-26$1.93$1.931,458,800——
2023-06-23$1.91$1.914,189,200——
2023-06-22$1.88$1.881,720,600——
2023-06-21$1.84$1.841,208,600——
2023-06-20$1.87$1.871,888,700——
2023-06-16$2.13$2.136,954,200——
2023-06-15$2.13$2.131,707,100——
2023-06-14$2.07$2.072,664,600——
2023-06-13$2.04$2.044,925,200——
2023-06-12$1.71$1.711,753,000——
2023-06-09$1.55$1.55908,000——
2023-06-08$1.62$1.621,035,100——
2023-06-07$1.75$1.751,297,800——
2023-06-06$1.69$1.691,597,200——
2023-06-05$1.71$1.711,705,300——
2023-06-02$1.76$1.761,745,500——
2023-06-01$1.59$1.591,551,700——
2023-05-31$1.56$1.562,261,400——
2023-05-30$1.55$1.552,390,000——
2023-05-26$1.37$1.371,738,900——
2023-05-25$1.27$1.271,129,700——
2023-05-24$1.34$1.341,353,400——
2023-05-23$1.41$1.413,730,000——
2023-05-22$1.44$1.444,466,600——
2023-05-19$1.13$1.13824,500——
2023-05-18$1.23$1.23893,600——
2023-05-17$1.18$1.181,223,900——
2023-05-16$1.13$1.13972,400——
2023-05-15$1.08$1.081,440,000——
2023-05-12$1.13$1.131,304,500——
2023-05-11$1.11$1.111,608,100——
2023-05-10$1.20$1.201,940,800——
2023-05-09$1.35$1.351,400,300——
2023-05-08$1.39$1.391,376,700——
2023-05-05$1.35$1.351,200,300——
2023-05-04$1.31$1.311,413,200——
2023-05-03$1.33$1.331,557,300——
2023-05-02$1.32$1.321,875,300——
2023-05-01$1.36$1.361,611,100——
2023-04-28$1.46$1.461,237,600——
2023-04-27$1.49$1.491,295,100——
2023-04-26$1.45$1.451,300,800——
2023-04-25$1.44$1.443,085,400——
2023-04-24$1.52$1.522,827,100——
2023-04-21$1.78$1.786,889,100——
2023-04-20$1.88$1.882,657,400——
2023-04-19$1.92$1.921,775,800——
2023-04-18$2.17$2.172,810,500——
2023-04-17$2.24$2.244,267,000——
2023-04-14$1.79$1.791,125,300——
2023-04-13$1.90$1.902,120,500——
2023-04-12$2.01$2.012,370,000——
2023-04-11$1.84$1.842,370,200——
2023-04-10$1.89$1.89847,400——
2023-04-06$1.77$1.771,387,100——
2023-04-05$1.66$1.661,564,700——
2023-04-04$1.67$1.671,509,600——
2023-04-03$1.76$1.761,021,800——
2023-03-31$1.88$1.881,011,200——
2023-03-30$1.75$1.75721,300——
2023-03-29$1.79$1.79874,600——
2023-03-28$1.75$1.75789,300——
2023-03-27$1.83$1.831,115,400——
2023-03-24$1.76$1.76774,200——
2023-03-23$1.75$1.752,204,000——
2023-03-22$1.66$1.661,583,800——
2023-03-21$1.88$1.881,325,300——
2023-03-20$1.75$1.753,255,900——
2023-03-17$1.92$1.924,170,900——
2023-03-16$2.12$2.121,255,700——
2023-03-15$2.14$2.141,183,900——
2023-03-14$2.12$2.121,504,300——
2023-03-13$2.07$2.071,984,700——
2023-03-10$2.13$2.131,423,800——
2023-03-09$2.38$2.381,424,400——
2023-03-08$2.42$2.421,310,000——
2023-03-07$2.25$2.25961,200——
2023-03-06$2.39$2.391,000,100——
2023-03-03$2.45$2.45970,500——
2023-03-02$2.34$2.341,382,700——
2023-03-01$2.28$2.281,304,200——
2023-02-28$2.35$2.351,200,900——
2023-02-27$2.35$2.351,476,100——
2023-02-24$2.43$2.431,818,500——
2023-02-23$2.67$2.672,078,100——
2023-02-22$2.64$2.641,307,300——
2023-02-21$2.74$2.741,205,400——
2023-02-17$2.93$2.93894,700——
2023-02-16$3.01$3.01762,300——
2023-02-15$3.17$3.17902,800——
2023-02-14$3.02$3.02603,000——
2023-02-13$3.08$3.08606,300——
2023-02-10$3.00$3.00871,600——
2023-02-09$2.95$2.951,024,400——
2023-02-08$3.14$3.14685,200——
2023-02-07$3.13$3.131,209,700——
2023-02-06$3.11$3.11876,500——
2023-02-03$3.32$3.321,251,600——
2023-02-02$3.43$3.432,210,000——
2023-02-01$3.29$3.291,627,800——
2023-01-31$3.00$3.00919,800——
2023-01-30$2.95$2.95605,400——
2023-01-27$3.06$3.06839,500——
2023-01-26$2.93$2.93886,300——
2023-01-25$2.87$2.87568,500——
2023-01-24$2.92$2.92873,100——
2023-01-23$2.93$2.93972,000——
2023-01-20$2.85$2.852,231,900——
2023-01-19$2.80$2.801,691,300——
2023-01-18$2.86$2.861,351,000——
2023-01-17$3.00$3.003,213,100——
2023-01-13$2.82$2.821,998,000——
2023-01-12$2.69$2.691,669,700——
2023-01-11$2.62$2.621,451,400——
2023-01-10$2.55$2.551,845,300——
2023-01-09$2.67$2.672,625,200——
2023-01-06$2.69$2.691,381,500——
2023-01-05$2.75$2.751,515,600——
2023-01-04$2.95$2.951,188,500——
2023-01-03$2.91$2.911,431,400——