Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
118.03
-2.76 (-2.28%)
At close: Mar 28, 2025, 4:00 PM
119.20
+1.17 (0.99%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025120.00120.52116.21118.03118.03-2.28%693,388
Mar 27, 2025122.10122.52119.36120.79120.79-1.73%586,536
Mar 26, 2025123.18125.81122.15122.92122.92-1.57%417,103
Mar 25, 2025124.86127.15122.43124.88124.880.39%512,128
Mar 24, 2025123.18125.01122.81124.40124.403.03%564,267
Mar 21, 2025121.67121.96117.77120.74120.74-2.26%826,578
Mar 20, 2025121.44124.89121.14123.53123.530.18%927,141
Mar 19, 2025118.95124.27118.70123.31123.313.82%838,962
Mar 18, 2025117.71120.40115.89118.77118.770.30%437,715
Mar 17, 2025115.96119.03115.53118.41118.411.45%845,494
Mar 14, 2025116.94117.18114.36116.72116.721.59%891,015
Mar 13, 2025118.28118.57114.21114.89114.89-3.22%524,369
Mar 12, 2025120.00120.42116.46118.71118.710.17%583,747
Mar 11, 2025117.70118.90113.73118.51118.511.00%832,261
Mar 10, 2025120.28121.42117.05117.34117.34-4.31%481,575
Mar 7, 2025122.97124.12119.51122.62122.62-0.78%487,551
Mar 6, 2025122.10125.64120.87123.59123.59-0.35%557,218
Mar 5, 2025121.53124.69120.17124.02124.023.34%610,596
Mar 4, 2025120.50123.07117.19120.01120.01-2.99%878,853
Mar 3, 2025131.00132.05121.53123.71123.71-4.40%640,590
Feb 28, 2025130.00130.79127.67129.40129.40-0.42%739,771
Feb 27, 2025134.35134.35129.26129.94129.94-3.38%714,360
Feb 26, 2025134.35136.27133.24134.49134.491.00%458,685
Feb 25, 2025133.01134.04128.95133.16133.16-0.16%808,680
Feb 24, 2025135.00135.45132.11133.37133.37-0.95%768,381
Feb 21, 2025137.16137.16132.84134.65134.65-1.03%1,022,842
Feb 20, 2025136.19136.19133.67136.05136.050.06%466,358
Feb 19, 2025135.00136.71134.29135.97135.97-0.39%544,030
Feb 18, 2025137.54138.04133.75136.50136.50-0.49%557,324
Feb 14, 2025137.85141.14136.91137.17137.170.56%689,960
Feb 13, 2025138.50138.95136.30136.41136.41-1.42%507,773
Feb 12, 2025132.08139.39131.30138.38138.382.04%1,310,892
Feb 11, 2025135.00136.92134.46135.62135.62-0.64%635,044
Feb 10, 2025140.12140.59136.16136.50136.50-1.83%743,350
Feb 7, 2025143.75144.09138.10139.04139.04-2.68%920,670
Feb 6, 2025152.00152.00142.10142.87142.87-7.87%1,375,408
Feb 5, 2025154.45155.90152.87155.07155.070.12%709,161
Feb 4, 2025156.56157.05153.88154.89154.891.98%671,632
Feb 3, 2025149.23154.89148.74151.88151.88-4.32%863,072
Jan 31, 2025163.38163.38157.07158.73158.73-2.65%1,225,930
Jan 30, 2025163.44165.40160.92163.05163.051.47%445,325
Jan 29, 2025160.99162.84159.70160.69160.69-0.09%207,701
Jan 28, 2025162.29163.00157.86160.83160.83-1.28%339,871
Jan 27, 2025163.84163.84159.30162.92162.92-1.52%524,521
Jan 24, 2025167.27167.78164.21165.44165.44-0.99%338,670
Jan 23, 2025161.43167.42160.55167.10167.103.05%463,053
Jan 22, 2025163.20164.62161.67162.15162.150.06%395,381
Jan 21, 2025158.16162.48157.12162.06162.063.55%386,345
Jan 17, 2025160.75160.75156.07156.50156.50-1.24%462,433
Jan 16, 2025156.40159.35155.79158.46158.460.71%302,549