Regal Rexnord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	143.18	143.84	142.04	142.39	142.04	-0.80%	300,142
Dec 29, 2025	144.94	145.00	142.93	143.54	143.19	-1.17%	434,211
Dec 26, 2025	145.00	146.07	143.74	145.24	144.88	0.09%	399,652
Dec 24, 2025	143.97	146.34	143.79	145.11	144.75	0.70%	228,542
Dec 23, 2025	142.32	144.67	142.02	144.10	143.75	0.64%	604,182
Dec 22, 2025	141.72	144.79	140.06	143.18	142.83	2.28%	714,747
Dec 19, 2025	141.31	142.31	139.41	139.99	139.65	-0.67%	1,128,956
Dec 18, 2025	144.08	144.71	139.86	140.93	140.58	-0.49%	820,447
Dec 17, 2025	144.81	146.82	141.03	141.63	141.28	-1.79%	645,818
Dec 16, 2025	148.41	149.50	143.45	144.21	143.86	-2.59%	1,054,576
Dec 15, 2025	151.98	151.98	146.95	148.04	147.68	-1.41%	520,550
Dec 12, 2025	153.38	155.34	148.26	150.16	149.79	-1.64%	551,738
Dec 11, 2025	153.00	157.25	152.08	152.66	152.28	-0.44%	873,342
Dec 10, 2025	145.72	155.00	144.67	153.34	152.96	3.02%	1,302,700
Dec 9, 2025	146.26	150.91	146.26	148.85	148.48	1.88%	1,086,514
Dec 8, 2025	145.12	147.69	144.80	146.10	145.74	0.32%	705,847
Dec 5, 2025	141.55	145.83	140.19	145.63	145.27	2.96%	1,000,610
Dec 4, 2025	138.04	143.82	137.00	141.44	141.09	2.50%	917,819
Dec 3, 2025	142.72	146.34	137.18	137.99	137.65	-3.75%	1,312,745
Dec 2, 2025	145.55	146.44	143.02	143.37	143.02	-1.12%	515,612
Dec 1, 2025	144.35	146.61	142.73	144.99	144.63	-0.68%	601,483
Nov 28, 2025	144.95	148.27	143.51	145.99	145.63	0.23%	309,130
Nov 26, 2025	146.70	149.18	145.01	145.65	145.29	-1.02%	817,300
Nov 25, 2025	143.20	147.33	143.20	147.15	146.79	2.96%	770,970
Nov 24, 2025	137.35	143.55	136.82	142.92	142.57	4.06%	759,230
Nov 21, 2025	128.85	139.15	128.60	137.34	137.00	6.67%	818,753
Nov 20, 2025	132.93	134.49	128.45	128.75	128.43	-1.71%	719,440
Nov 19, 2025	130.63	131.81	128.99	130.99	130.67	0.77%	627,909
Nov 18, 2025	127.96	132.79	127.96	129.99	129.67	0.32%	883,463
Nov 17, 2025	136.23	137.38	128.57	129.58	129.26	-5.68%	1,003,803
Nov 14, 2025	135.00	140.55	132.51	137.38	137.04	-0.12%	824,806
Nov 13, 2025	137.54	142.15	136.20	137.55	137.21	-0.31%	1,370,378
Nov 12, 2025	133.76	141.13	132.46	137.98	137.64	3.92%	1,828,709
Nov 11, 2025	134.75	135.02	132.24	132.77	132.44	-1.04%	555,764
Nov 10, 2025	138.42	138.89	134.05	134.17	133.84	-1.32%	821,792
Nov 7, 2025	133.08	136.38	132.21	135.96	135.63	0.44%	933,848
Nov 6, 2025	138.05	139.46	132.53	135.36	135.03	-1.66%	857,510
Nov 5, 2025	135.76	140.37	133.89	137.65	137.31	1.81%	834,177
Nov 4, 2025	134.47	135.99	132.50	135.20	134.87	-1.28%	941,228
Nov 3, 2025	141.87	144.28	136.56	136.95	136.61	-2.80%	855,770
Oct 31, 2025	145.20	145.60	137.70	140.89	140.54	-2.88%	1,293,876
Oct 30, 2025	146.11	150.41	144.23	145.07	144.71	-3.69%	1,525,029
Oct 29, 2025	145.48	153.68	145.48	150.63	150.26	4.09%	1,421,605