Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
162.06
+5.56 (3.55%)
Jan 21, 2025, 4:00 PM EST - Market closed

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025158.16162.48157.12162.06162.063.55%386,032
Jan 17, 2025160.75160.75156.07156.50156.50-1.24%462,433
Jan 16, 2025156.40159.35155.79158.46158.460.71%302,549
Jan 15, 2025160.36161.50156.55157.35157.351.25%360,694
Jan 14, 2025153.72157.04152.65155.41155.412.38%437,922
Jan 13, 2025148.14152.97148.14151.80151.801.72%588,230
Jan 10, 2025152.87153.56147.42149.23149.23-3.84%573,741
Jan 8, 2025153.38155.61152.40155.19155.19-0.63%374,108
Jan 7, 2025159.43160.87155.08156.18156.18-1.76%396,330
Jan 6, 2025160.33164.15157.94158.97158.970.18%779,786
Jan 3, 2025153.50159.17151.17158.68158.683.52%527,498
Jan 2, 2025156.42156.81152.30153.28153.28-1.19%314,782
Dec 31, 2024153.52155.26153.07155.13155.131.02%354,482
Dec 30, 2024154.58155.50152.35153.56153.21-1.88%525,101
Dec 27, 2024158.01160.40155.28156.50156.15-1.84%312,237
Dec 26, 2024158.06160.01156.69159.44159.080.56%243,518
Dec 24, 2024156.06158.87154.88158.55158.191.54%203,513
Dec 23, 2024155.43156.54154.09156.15155.800.12%339,343
Dec 20, 2024154.95159.17154.95155.96155.61-0.04%1,004,785
Dec 19, 2024158.52160.41153.65156.02155.67-0.33%543,750
Dec 18, 2024164.40166.74156.05156.53156.18-3.68%832,136
Dec 17, 2024165.09165.52162.47162.51162.14-2.04%423,008
Dec 16, 2024167.42169.66165.59165.90165.53-1.76%309,196
Dec 13, 2024170.11171.46166.76168.88168.50-1.49%461,641
Dec 12, 2024171.40173.46168.67171.44171.050.83%518,763
Dec 11, 2024170.63171.96168.18170.03169.651.10%339,468
Dec 10, 2024169.59170.25165.23168.18167.80-1.33%346,325
Dec 9, 2024170.89172.90169.82170.45170.07-347,325
Dec 6, 2024170.66171.01167.99170.45170.070.85%369,869
Dec 5, 2024173.89173.89168.28169.01168.63-2.26%464,305
Dec 4, 2024175.60176.06169.76172.92172.53-1.06%336,274
Dec 3, 2024175.00177.48171.56174.78174.390.15%456,752
Dec 2, 2024173.43175.96172.03174.52174.131.05%411,823
Nov 29, 2024171.72174.96171.51172.71172.321.80%273,458
Nov 27, 2024173.76176.42169.52169.66169.28-1.34%452,258
Nov 26, 2024180.76180.76171.29171.97171.58-5.63%689,597
Nov 25, 2024179.38182.70178.91182.22181.812.73%857,297
Nov 22, 2024174.30178.51173.73177.37176.972.09%551,471
Nov 21, 2024172.45175.61170.26173.74173.351.48%246,582
Nov 20, 2024171.77172.02165.80171.20170.82-0.48%442,869
Nov 19, 2024169.67172.22167.54172.02171.63-0.28%406,687
Nov 18, 2024169.34173.22168.01172.50172.111.63%551,046
Nov 15, 2024172.63173.96168.77169.73169.35-1.60%427,352
Nov 14, 2024172.77174.99170.99172.49172.100.20%555,120
Nov 13, 2024171.02173.64170.80172.15171.760.94%508,709
Nov 12, 2024174.54176.07169.85170.54170.16-3.27%406,142
Nov 11, 2024177.56177.93175.11176.30175.900.71%582,870
Nov 8, 2024178.18179.03174.56175.06174.67-2.16%379,157
Nov 7, 2024181.30182.85177.28178.92178.52-1.48%630,640
Nov 6, 2024183.48185.28178.34181.60181.198.11%1,088,422
Nov 5, 2024150.30169.57144.33167.97167.59-1.32%994,370
Nov 4, 2024167.69173.40167.69170.22169.840.71%550,153
Nov 1, 2024166.25171.33166.25169.02168.641.49%569,550
Oct 31, 2024167.88170.11165.82166.54166.17-1.48%401,656
Oct 30, 2024169.02172.69168.49169.05168.67-0.22%273,339
Oct 29, 2024168.42169.96167.36169.42169.04-0.84%409,781
Oct 28, 2024169.02171.84167.23170.86170.482.66%336,344
Oct 25, 2024170.86170.86166.23166.43166.06-0.96%343,176
Oct 24, 2024168.92170.22166.82168.05167.670.04%373,096
Oct 23, 2024169.31171.54167.00167.99167.61-1.05%316,158
Oct 22, 2024172.36172.38169.62169.78169.40-1.85%310,891
Oct 21, 2024176.91177.74172.93172.98172.59-2.32%344,660
Oct 18, 2024177.29178.14175.62177.08176.680.31%375,849
Oct 17, 2024177.76179.45176.15176.54176.14-0.69%400,435
Oct 16, 2024176.40178.47174.85177.76177.362.01%553,945
Oct 15, 2024177.33178.92173.80174.26173.87-1.76%362,428
Oct 14, 2024172.19177.96171.50177.39176.993.60%481,143
Oct 11, 2024164.32172.66164.32171.22170.844.43%409,979
Oct 10, 2024165.70165.84162.68163.96163.59-1.68%319,453
Oct 9, 2024165.07167.93164.75166.77166.400.77%377,706
Oct 8, 2024169.56169.72165.09165.49165.12-2.28%315,389
Oct 7, 2024166.68170.23166.08169.35168.970.92%265,538
Oct 4, 2024167.53168.09164.07167.81167.432.42%439,104
Oct 3, 2024163.39163.98160.37163.85163.48-0.46%286,931
Oct 2, 2024162.96165.53161.86164.61164.240.54%309,999
Oct 1, 2024166.04166.88161.60163.72163.35-1.30%380,304
Sep 30, 2024166.31167.41163.74165.88165.51-0.78%349,122
Sep 27, 2024169.79172.93166.85167.18166.80-1.08%325,942
Sep 26, 2024167.96169.26167.03169.01168.282.54%422,580
Sep 25, 2024169.27169.27164.12164.83164.12-2.17%283,851
Sep 24, 2024169.23171.92167.80168.48167.750.40%236,074
Sep 23, 2024170.77171.71167.14167.81167.08-1.10%378,619
Sep 20, 2024171.72173.23169.58169.67168.93-2.63%760,788
Sep 19, 2024172.04174.76169.17174.25173.505.15%820,700
Sep 18, 2024165.69168.75161.58165.72165.001.20%1,048,837
Sep 17, 2024157.18165.55156.85163.75163.045.10%550,844
Sep 16, 2024155.74157.45153.73155.81155.130.49%471,646
Sep 13, 2024151.03157.27149.73155.05154.384.17%420,601
Sep 12, 2024148.61150.99148.06148.85148.210.18%346,600
Sep 11, 2024145.47148.75142.43148.58147.940.72%508,251
Sep 10, 2024148.81149.08145.26147.52146.88-0.28%281,539
Sep 9, 2024150.00152.78147.91147.94147.30-0.71%411,465
Sep 6, 2024152.78154.19148.51149.00148.35-1.96%487,396
Sep 5, 2024150.72153.08147.06151.98151.320.82%553,741
Sep 4, 2024155.69155.69149.41150.75150.10-3.82%635,348
Sep 3, 2024166.12166.72156.06156.73156.05-6.60%392,340
Aug 30, 2024166.93168.78164.44167.81167.081.56%268,491
Aug 29, 2024166.32169.14164.68165.23164.510.90%319,148
Aug 28, 2024164.19167.03162.84163.76163.05-1.22%302,666
Aug 27, 2024165.62167.19162.93165.78165.06-0.38%277,411