Regal Rexnord Corporation RRX
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$155,11-0,43 (-0,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $155,11 | -0,50 % | $155,87 | $156,44 | $153,74 | 947,60K |
| 2026-09-29 | $155,89 | -0,38 % | $158,49 | $158,67 | $154,86 | 725,10K |
| 2026-09-28 | $156,48 | +0,19 % | $155,31 | $157,35 | $152,46 | 820,90K |
| 2026-09-25 | $156,18 | +3,36 % | $151,86 | $158,03 | $151,86 | 1,16M |
| 2026-09-24 | $151,11 | -0,86 % | $150,40 | $151,36 | $148,26 | 963,10K |
| 2026-09-23 | $152,42 | -0,15 % | $150,87 | $153,61 | $149,62 | 1,08M |
| 2026-09-22 | $152,65 | +1,27 % | $151,47 | $153,79 | $150,25 | 1,16M |
| 2026-09-21 | $150,73 | +1,81 % | $149,78 | $151,83 | $148,26 | 925,00K |
| 2026-09-18 | $148,05 | +0,07 % | $148,36 | $151,80 | $145,98 | 1,81M |
| 2026-09-17 | $147,94 | -0,84 % | $154,00 | $154,97 | $147,82 | 1,51M |
| 2026-09-16 | $149,20 | -2,13 % | $154,91 | $155,33 | $147,35 | 1,33M |
| 2026-09-15 | $152,45 | -0,92 % | $155,70 | $157,00 | $151,54 | 1,78M |
| 2026-09-14 | $153,87 | -5,19 % | $156,05 | $157,40 | $153,04 | 1,73M |
| 2026-09-11 | $162,29 | +3,69 % | $160,20 | $163,44 | $159,02 | 820,20K |
| 2026-09-10 | $156,52 | -1,94 % | $157,45 | $158,49 | $154,83 | 1,20M |
| 2026-09-09 | $159,61 | -2,52 % | $162,33 | $165,71 | $159,51 | 1,00M |
| 2026-09-08 | $163,73 | +0,53 % | $164,60 | $166,59 | $162,18 | 1,36M |
| 2026-09-04 | $162,86 | +0,15 % | $162,59 | $165,41 | $161,52 | 906,20K |
| 2026-09-03 | $162,61 | +1,14 % | $161,13 | $163,76 | $157,21 | 1,20M |
| 2026-09-02 | $160,77 | +2,39 % | $157,66 | $162,08 | $156,31 | 1,02M |
| 2026-09-01 | $157,01 | -0,91 % | $156,13 | $158,26 | $154,06 | 1,32M |
| 2026-08-31 | $158,45 | +0,65 % | $156,92 | $158,88 | $155,45 | 957,90K |
| 2026-08-28 | $157,43 | -3,96 % | $165,05 | $166,00 | $157,30 | 1,73M |
| 2026-08-27 | $163,92 | -0,82 % | $165,00 | $165,95 | $163,76 | 1,09M |
| 2026-08-26 | $165,27 | +1,91 % | $163,42 | $166,06 | $161,94 | 1,27M |
| 2026-08-25 | $162,18 | -0,33 % | $166,52 | $167,75 | $161,26 | 1,08M |
| 2026-08-24 | $162,72 | -2,06 % | $164,83 | $166,25 | $160,26 | 1,11M |
| 2026-08-21 | $166,15 | +0,18 % | $168,52 | $170,78 | $164,50 | 777,70K |
| 2026-08-20 | $165,85 | -2,15 % | $167,36 | $169,62 | $164,52 | 1,42M |
| 2026-08-19 | $169,49 | -1,39 % | $172,89 | $174,24 | $167,73 | 1,67M |
| 2026-08-18 | $171,88 | -1,51 % | $172,43 | $173,50 | $168,04 | 1,37M |
| 2026-08-17 | $174,52 | -0,55 % | $176,49 | $177,84 | $172,88 | 1,15M |
| 2026-08-14 | $175,49 | +2,88 % | $170,89 | $178,00 | $168,98 | 1,08M |
| 2026-08-13 | $170,58 | -1,34 % | $173,00 | $173,95 | $169,57 | 1,57M |
| 2026-08-12 | $172,90 | +0,20 % | $178,01 | $178,21 | $170,11 | 1,29M |
| 2026-08-11 | $172,55 | -0,50 % | $174,20 | $178,27 | $172,07 | 1,09M |
| 2026-08-10 | $173,42 | -2,57 % | $178,55 | $179,35 | $172,51 | 1,35M |
| 2026-08-07 | $178,00 | -0,57 % | $180,24 | $183,31 | $176,65 | 1,53M |
| 2026-08-06 | $179,02 | -2,30 % | $180,50 | $188,52 | $179,00 | 1,89M |
| 2026-08-05 | $183,24 | -16,72 % | $192,97 | $196,19 | $183,14 | 4,23M |
| 2026-08-04 | $220,04 | +4,18 % | $216,93 | $221,44 | $211,77 | 1,61M |
| 2026-08-03 | $211,21 | +2,91 % | $204,15 | $212,95 | $203,50 | 1,02M |
| 2026-07-31 | $205,23 | +1,30 % | $209,58 | $212,41 | $201,27 | 910,50K |
| 2026-07-30 | $202,59 | +7,99 % | $199,66 | $205,33 | $194,91 | 1,47M |
| 2026-07-29 | $187,60 | -7,55 % | $199,71 | $201,92 | $186,12 | 1,82M |
| 2026-07-28 | $202,93 | -3,77 % | $208,18 | $208,18 | $200,06 | 1,39M |
| 2026-07-27 | $210,87 | -0,88 % | $215,31 | $217,57 | $204,46 | 506,20K |
| 2026-07-24 | $212,74 | -0,60 % | $213,74 | $217,18 | $210,26 | 489,60K |
| 2026-07-23 | $214,03 | -0,35 % | $212,00 | $217,15 | $211,66 | 725,20K |
| 2026-07-22 | $214,79 | +0,69 % | $209,19 | $216,79 | $208,70 | 777,80K |
| 2026-07-21 | $213,31 | +3,76 % | $211,24 | $213,53 | $205,99 | 863,00K |
| 2026-07-20 | $205,58 | -0,59 % | $210,02 | $213,99 | $205,26 | 792,90K |
| 2026-07-17 | $206,81 | -2,45 % | $200,83 | $211,42 | $200,83 | 973,10K |
| 2026-07-16 | $212,00 | -0,61 % | $208,83 | $215,83 | $208,38 | 655,60K |
| 2026-07-15 | $213,31 | +1,00 % | $212,94 | $213,86 | $205,48 | 1,03M |
| 2026-07-14 | $211,20 | +1,32 % | $214,48 | $217,07 | $208,99 | 721,40K |
| 2026-07-13 | $208,45 | -3,00 % | $214,52 | $217,71 | $208,41 | 718,60K |
| 2026-07-10 | $214,90 | +3,29 % | $211,18 | $218,93 | $208,76 | 1,21M |
| 2026-07-09 | $208,06 | -0,18 % | $214,82 | $218,47 | $207,72 | 1,22M |
| 2026-07-08 | $208,44 | -1,51 % | $207,99 | $211,05 | $204,63 | 840,60K |
| 2026-07-07 | $211,63 | -2,88 % | $213,64 | $215,39 | $202,06 | 1,36M |
| 2026-07-06 | $217,91 | -0,25 % | $219,24 | $222,82 | $216,52 | 942,60K |
| 2026-07-02 | $218,45 | -4,76 % | $229,00 | $231,62 | $211,17 | 1,59M |
| 2026-07-01 | $229,36 | -3,71 % | $247,80 | $247,80 | $225,00 | 2,04M |
| 2026-06-30 | $238,19 | +8,33 % | $226,57 | $239,00 | $224,02 | 2,44M |
| 2026-06-29 | $219,88 | +0,06 % | $217,64 | $222,75 | $215,09 | 764,90K |
| 2026-06-26 | $219,75 | -3,27 % | $222,13 | $226,76 | $214,26 | 1,92M |
| 2026-06-25 | $227,18 | +3,85 % | $227,10 | $234,99 | $220,08 | 1,35M |
| 2026-06-24 | $218,75 | +0,26 % | $218,77 | $222,33 | $214,65 | 1,36M |
| 2026-06-23 | $218,18 | -5,66 % | $220,20 | $225,47 | $216,25 | 978,50K |
| 2026-06-22 | $231,28 | +1,98 % | $227,83 | $231,71 | $225,99 | 616,20K |
| 2026-06-18 | $226,78 | +2,37 % | $227,99 | $232,64 | $226,60 | 1,02M |
| 2026-06-17 | $221,52 | -0,45 % | $224,61 | $229,23 | $219,63 | 1,01M |
| 2026-06-16 | $222,53 | +1,68 % | $222,68 | $226,38 | $221,01 | 919,60K |
| 2026-06-15 | $218,85 | +3,08 % | $221,24 | $225,14 | $218,83 | 1,01M |
| 2026-06-12 | $212,31 | +0,51 % | $213,58 | $216,43 | $209,96 | 604,90K |
| 2026-06-11 | $211,24 | +5,38 % | $203,82 | $212,12 | $201,89 | 976,60K |
| 2026-06-10 | $200,45 | -6,02 % | $210,56 | $211,89 | $199,34 | 1,17M |
| 2026-06-09 | $213,30 | +1,44 % | $213,47 | $219,61 | $202,57 | 1,09M |
| 2026-06-08 | $210,28 | +2,88 % | $209,25 | $213,62 | $206,38 | 949,00K |
| 2026-06-05 | $204,40 | -4,42 % | $209,33 | $212,10 | $202,41 | 701,90K |
| 2026-06-04 | $213,86 | -0,65 % | $210,80 | $214,42 | $208,92 | 991,10K |
| 2026-06-03 | $215,27 | +0,60 % | $212,41 | $218,27 | $210,84 | 924,70K |
| 2026-06-02 | $213,98 | +5,88 % | $204,74 | $214,78 | $203,77 | 1,28M |
| 2026-06-01 | $202,09 | +0,16 % | $194,76 | $202,30 | $190,79 | 639,10K |
| 2026-05-29 | $201,76 | -0,54 % | $202,56 | $203,22 | $199,13 | 784,60K |
| 2026-05-28 | $202,85 | -1,53 % | $202,98 | $205,82 | $195,84 | 679,40K |
| 2026-05-27 | $206,01 | -1,83 % | $210,04 | $212,05 | $203,02 | 801,20K |
| 2026-05-26 | $209,85 | +4,52 % | $204,13 | $209,93 | $202,66 | 595,90K |
| 2026-05-22 | $200,78 | +2,24 % | $199,12 | $201,79 | $194,47 | 482,20K |