Skip to main content
logo
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
161.50
-0.56 (-0.35%)
At close: Jan 30, 2026, 4:00 PM EST
163.18
+1.68 (1.04%)
After-hours: Jan 30, 2026, 7:26 PM EST

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026158.63162.85158.61161.50161.50-0.35%1,012,264
Jan 29, 2026159.04163.00157.45162.06162.063.39%930,342
Jan 28, 2026155.06158.37152.89156.74156.741.39%757,890
Jan 27, 2026152.53155.68151.45154.59154.591.18%454,399
Jan 26, 2026156.08157.11152.67152.78152.78-2.11%422,318
Jan 23, 2026158.87158.87154.19156.08156.08-1.79%301,368
Jan 22, 2026160.78162.20157.59158.92158.920.18%581,422
Jan 21, 2026155.02160.96153.54158.64158.644.19%831,269
Jan 20, 2026157.08158.71151.40152.26152.26-4.90%678,058
Jan 16, 2026158.16160.59156.54160.11160.111.23%529,750
Jan 15, 2026156.50159.05155.23158.16158.161.85%647,381
Jan 14, 2026154.23156.76153.74155.29155.290.84%473,304
Jan 13, 2026154.65155.00152.62153.99153.991.18%684,554
Jan 12, 2026150.69155.04148.51152.19152.19-0.30%846,377
Jan 9, 2026154.84157.84150.30152.65152.65-1.05%961,999
Jan 8, 2026149.17156.49147.72154.27154.272.55%1,167,393
Jan 7, 2026157.26157.26150.04150.43150.43-4.57%613,338
Jan 6, 2026147.06157.75146.89157.63157.635.94%709,486
Jan 5, 2026147.27151.00147.27148.79148.791.84%564,043
Jan 2, 2026141.85146.85140.50146.10146.104.12%533,529
Dec 31, 2025142.17142.17139.56140.32140.32-1.45%431,739
Dec 30, 2025143.18143.84142.04142.39142.04-0.80%300,142
Dec 29, 2025144.94145.00142.93143.54143.19-1.17%434,211
Dec 26, 2025145.00146.07143.74145.24144.880.09%399,652
Dec 24, 2025143.97146.34143.79145.11144.750.70%228,542
Dec 23, 2025142.32144.67142.02144.10143.750.64%604,182
Dec 22, 2025141.72144.79140.06143.18142.832.28%714,747
Dec 19, 2025141.31142.31139.41139.99139.65-0.67%1,128,956
Dec 18, 2025144.08144.71139.86140.93140.58-0.49%820,447
Dec 17, 2025144.81146.82141.03141.63141.28-1.79%645,818
Dec 16, 2025148.41149.50143.45144.21143.86-2.59%1,054,576
Dec 15, 2025151.98151.98146.95148.04147.68-1.41%520,550
Dec 12, 2025153.38155.34148.26150.16149.79-1.64%551,738
Dec 11, 2025153.00157.25152.08152.66152.28-0.44%873,342
Dec 10, 2025145.72155.00144.67153.34152.963.02%1,302,700
Dec 9, 2025146.26150.91146.26148.85148.481.88%1,086,514
Dec 8, 2025145.12147.69144.80146.10145.740.32%705,847
Dec 5, 2025141.55145.83140.19145.63145.272.96%1,000,610
Dec 4, 2025138.04143.82137.00141.44141.092.50%917,819
Dec 3, 2025142.72146.34137.18137.99137.65-3.75%1,312,745
Dec 2, 2025145.55146.44143.02143.37143.02-1.12%515,612
Dec 1, 2025144.35146.61142.73144.99144.63-0.68%601,483
Nov 28, 2025144.95148.27143.51145.99145.630.23%309,130
Nov 26, 2025146.70149.18145.01145.65145.29-1.02%817,300
Nov 25, 2025143.20147.33143.20147.15146.792.96%770,970
Nov 24, 2025137.35143.55136.82142.92142.574.06%759,230
Nov 21, 2025128.85139.15128.60137.34137.006.67%818,753
Nov 20, 2025132.93134.49128.45128.75128.43-1.71%719,440
Nov 19, 2025130.63131.81128.99130.99130.670.77%627,909
Nov 18, 2025127.96132.79127.96129.99129.670.32%883,463