Regal Rexnord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	190.30	194.67	185.23	186.22	186.22	-0.75%	840,223
Mar 12, 2026	198.47	198.56	184.66	187.63	187.63	-7.30%	1,493,268
Mar 11, 2026	199.21	203.01	193.05	202.40	202.40	0.50%	1,106,579
Mar 10, 2026	195.45	207.02	193.92	201.40	201.40	2.76%	1,897,863
Mar 9, 2026	183.85	196.41	178.38	195.99	195.99	5.09%	1,987,105
Mar 6, 2026	193.41	193.41	185.57	186.50	186.50	-6.25%	1,531,574
Mar 5, 2026	207.18	209.56	195.62	198.94	198.94	-5.05%	1,618,870
Mar 4, 2026	216.96	216.96	206.15	209.51	209.51	-2.49%	894,106
Mar 3, 2026	215.84	216.67	206.04	214.85	214.85	-3.25%	995,054
Mar 2, 2026	216.36	222.46	210.37	222.06	222.06	0.49%	977,616
Feb 27, 2026	217.25	221.27	213.27	220.98	220.98	0.08%	726,388
Feb 26, 2026	221.66	221.82	216.50	220.80	220.80	0.18%	671,586
Feb 25, 2026	225.16	225.16	215.67	220.40	220.40	-1.47%	1,032,041
Feb 24, 2026	219.57	227.34	219.57	223.69	223.69	2.51%	1,147,269
Feb 23, 2026	213.33	219.93	212.00	218.21	218.21	1.32%	1,040,972
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