Skip to main content
/
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
107.21
+1.37 (1.29%)
May 1, 2025, 4:00 PM EDT - Market closed

Regal Rexnord Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 27, 1987→May 1, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00107.32

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025107.21108.81105.96107.32107.321.40%1,062,292
Apr 30, 2025104.48106.22102.23105.84105.84-1.00%697,159
Apr 29, 2025106.68107.71105.15106.91106.910.83%446,430
Apr 28, 2025107.68109.28104.65106.03106.03-0.93%647,613
Apr 25, 2025105.33107.10104.76107.02107.020.64%616,492
Apr 24, 2025103.99106.94101.56106.34106.343.66%603,833
Apr 23, 2025105.43109.33102.06102.59102.591.37%675,769
Apr 22, 202599.15101.4998.15101.20101.204.04%617,315
Apr 21, 202596.6597.5295.0597.2797.27-1.14%755,345
Apr 17, 202596.8599.2195.8498.3998.391.81%839,501
Apr 16, 202596.9698.4294.4296.6496.64-2.34%766,473
Apr 15, 202599.51101.2298.1598.9698.96-1.50%606,729
Apr 14, 2025102.12102.1297.00100.47100.471.19%1,084,290
Apr 11, 202596.3199.3693.1199.2999.292.70%1,542,639
Apr 10, 2025102.65102.6594.1996.6896.68-9.81%1,019,313
Apr 9, 202592.37108.1891.60107.20107.2013.97%1,244,565
Apr 8, 202599.86100.8892.2994.0694.06-1.80%1,185,825
Apr 7, 202594.9799.9390.5695.7895.78-3.11%2,062,079
Apr 4, 202596.2898.9392.5098.8598.85-3.76%1,534,768
Apr 3, 2025112.74114.56102.14102.71102.71-15.47%1,718,408
Apr 2, 2025112.83121.92112.83121.51121.515.92%764,046
Apr 1, 2025113.34115.75111.21114.72114.720.76%534,122
Mar 31, 2025115.25115.35111.15113.85113.85-3.54%937,728
Mar 28, 2025120.00120.52116.21118.03117.67-2.28%693,391
Mar 27, 2025122.10122.52119.36120.79120.42-1.73%586,536
Mar 26, 2025123.18125.81122.15122.92122.54-1.57%417,103
Mar 25, 2025124.86127.15122.43124.88124.500.39%512,128
Mar 24, 2025123.18125.01122.81124.40124.023.03%564,267
Mar 21, 2025121.67121.96117.77120.74120.37-2.26%826,578
Mar 20, 2025121.44124.89121.14123.53123.150.18%927,141
Mar 19, 2025118.95124.27118.70123.31122.933.82%838,962
Mar 18, 2025117.71120.40115.89118.77118.410.30%437,715
Mar 17, 2025115.96119.03115.53118.41118.051.45%845,494
Mar 14, 2025116.94117.18114.36116.72116.361.59%891,015
Mar 13, 2025118.28118.57114.21114.89114.54-3.22%524,369
Mar 12, 2025120.00120.42116.46118.71118.350.17%583,747
Mar 11, 2025117.70118.90113.73118.51118.151.00%832,261
Mar 10, 2025120.28121.42117.05117.34116.98-4.31%481,575
Mar 7, 2025122.97124.12119.51122.62122.24-0.78%487,551
Mar 6, 2025122.10125.64120.87123.59123.21-0.35%557,218
Mar 5, 2025121.53124.69120.17124.02123.643.34%610,596
Mar 4, 2025120.50123.07117.19120.01119.64-2.99%878,853
Mar 3, 2025131.00132.05121.53123.71123.33-4.40%640,590
Feb 28, 2025130.00130.79127.67129.40129.00-0.42%739,771
Feb 27, 2025134.35134.35129.26129.94129.54-3.38%714,360
Feb 26, 2025134.35136.27133.24134.49134.081.00%458,685
Feb 25, 2025133.01134.04128.95133.16132.75-0.16%808,680
Feb 24, 2025135.00135.45132.11133.37132.96-0.95%768,381
Feb 21, 2025137.16137.16132.84134.65134.24-1.03%1,022,842
Feb 20, 2025136.19136.19133.67136.05135.630.06%466,358