Regal Rexnord Corporation RRX
NYSE · United States · Producer Manufacturing
$153.11-2.00 (-1.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $152.88 | -1.44% | $154.33 | $154.88 | $152.00 | 55.41K |
| 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 |