Regal Rexnord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	212.64	220.76	211.51	215.36	215.36	0.77%	877,669
Feb 19, 2026	217.14	218.41	212.79	213.71	213.71	-2.17%	753,493
Feb 18, 2026	218.88	223.40	217.30	218.46	218.46	-0.27%	596,381
Feb 17, 2026	220.00	222.47	216.86	219.05	219.05	-0.52%	568,392
Feb 13, 2026	213.37	221.62	211.36	220.19	220.19	3.09%	1,039,276
Feb 12, 2026	224.90	227.00	210.07	213.58	213.58	-4.69%	1,583,852
Feb 11, 2026	225.43	229.30	221.40	224.08	224.08	0.60%	878,803
Feb 10, 2026	215.78	223.38	211.00	222.74	222.74	2.84%	1,525,442
Feb 9, 2026	214.39	218.58	207.42	216.59	216.59	2.26%	1,487,336
Feb 6, 2026	202.18	213.19	199.07	211.80	211.80	5.90%	3,292,930
Feb 5, 2026	190.00	204.99	187.88	200.00	200.00	12.17%	4,799,899
Feb 4, 2026	172.54	182.02	171.52	178.30	178.30	4.17%	2,196,222
Feb 3, 2026	170.00	176.52	167.70	171.16	171.16	0.61%	1,555,495
Feb 2, 2026	160.76	170.78	159.85	170.12	170.12	5.34%	1,582,518
Jan 30, 2026	158.63	162.85	158.61	161.50	161.50	-0.35%	1,012,264
Jan 29, 2026	159.04	163.00	157.45	162.06	162.06	3.39%	930,342
Jan 28, 2026	155.06	158.37	152.89	156.74	156.74	1.39%	757,890
Jan 27, 2026	152.53	155.68	151.45	154.59	154.59	1.18%	454,399
Jan 26, 2026	156.08	157.11	152.67	152.78	152.78	-2.11%	422,318
Jan 23, 2026	158.87	158.87	154.19	156.08	156.08	-1.79%	301,368
Jan 22, 2026	160.78	162.20	157.59	158.92	158.92	0.18%	581,422
Jan 21, 2026	155.02	160.96	153.54	158.64	158.64	4.19%	831,269
Jan 20, 2026	157.08	158.71	151.40	152.26	152.26	-4.90%	678,058
Jan 16, 2026	158.16	160.59	156.54	160.11	160.11	1.23%	529,750
Jan 15, 2026	156.50	159.05	155.23	158.16	158.16	1.85%	647,381
Jan 14, 2026	154.23	156.76	153.74	155.29	155.29	0.84%	473,304
Jan 13, 2026	154.65	155.00	152.62	153.99	153.99	1.18%	684,554
Jan 12, 2026	150.69	155.04	148.51	152.19	152.19	-0.30%	846,377
Jan 9, 2026	154.84	157.84	150.30	152.65	152.65	-1.05%	961,999
Jan 8, 2026	149.17	156.49	147.72	154.27	154.27	2.55%	1,167,393
Jan 7, 2026	157.26	157.26	150.04	150.43	150.43	-4.57%	613,338
Jan 6, 2026	147.06	157.75	146.89	157.63	157.63	5.94%	709,486
Jan 5, 2026	147.27	151.00	147.27	148.79	148.79	1.84%	564,043
Jan 2, 2026	141.85	146.85	140.50	146.10	146.10	4.12%	533,529
Dec 31, 2025	142.17	142.17	139.56	140.32	140.32	-1.45%	431,739
Dec 30, 2025	143.18	143.84	142.04	142.39	142.04	-0.80%	300,142
Dec 29, 2025	144.94	145.00	142.93	143.54	143.19	-1.17%	434,211
Dec 26, 2025	145.00	146.07	143.74	145.24	144.88	0.09%	399,652
Dec 24, 2025	143.97	146.34	143.79	145.11	144.75	0.70%	228,542
Dec 23, 2025	142.32	144.67	142.02	144.10	143.75	0.64%	604,182
Dec 22, 2025	141.72	144.79	140.06	143.18	142.83	2.28%	714,747
Dec 19, 2025	141.31	142.31	139.41	139.99	139.65	-0.67%	1,128,956
Dec 18, 2025	144.08	144.71	139.86	140.93	140.58	-0.49%	820,447
Dec 17, 2025	144.81	146.82	141.03	141.63	141.28	-1.79%	645,818
Dec 16, 2025	148.41	149.50	143.45	144.21	143.86	-2.59%	1,054,576
Dec 15, 2025	151.98	151.98	146.95	148.04	147.68	-1.41%	520,550
Dec 12, 2025	153.38	155.34	148.26	150.16	149.79	-1.64%	551,738
Dec 11, 2025	153.00	157.25	152.08	152.66	152.28	-0.44%	873,342
Dec 10, 2025	145.72	155.00	144.67	153.34	152.96	3.02%	1,302,700
Dec 9, 2025	146.26	150.91	146.26	148.85	148.48	1.88%	1,086,514