Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
177.37
+3.63 (2.09%)
Nov 22, 2024, 4:00 PM EST - Market closed

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024174.30178.51173.73177.37177.372.09%551,471
Nov 21, 2024172.45175.61170.26173.74173.741.48%246,582
Nov 20, 2024171.77172.02165.80171.20171.20-0.48%442,869
Nov 19, 2024169.67172.22167.54172.02172.02-0.28%406,687
Nov 18, 2024169.34173.22168.01172.50172.501.63%551,046
Nov 15, 2024172.63173.96168.77169.73169.73-1.60%427,352
Nov 14, 2024172.77174.99170.99172.49172.490.20%555,120
Nov 13, 2024171.02173.64170.80172.15172.150.94%508,709
Nov 12, 2024174.54176.07169.85170.54170.54-3.27%406,142
Nov 11, 2024177.56177.93175.11176.30176.300.71%582,870
Nov 8, 2024178.18179.03174.56175.06175.06-2.16%379,157
Nov 7, 2024181.30182.85177.28178.92178.92-1.48%630,640
Nov 6, 2024183.48185.28178.34181.60181.608.11%1,088,422
Nov 5, 2024150.30169.57144.33167.97167.97-1.32%994,370
Nov 4, 2024167.69173.40167.69170.22170.220.71%550,153
Nov 1, 2024166.25171.33166.25169.02169.021.49%569,550
Oct 31, 2024167.88170.11165.82166.54166.54-1.48%401,656
Oct 30, 2024169.02172.69168.49169.05169.05-0.22%273,339
Oct 29, 2024168.42169.96167.36169.42169.42-0.84%409,781
Oct 28, 2024169.02171.84167.23170.86170.862.66%336,344
Oct 25, 2024170.86170.86166.23166.43166.43-0.96%343,176
Oct 24, 2024168.92170.22166.82168.05168.050.04%373,096
Oct 23, 2024169.31171.54167.00167.99167.99-1.05%316,158
Oct 22, 2024172.36172.38169.62169.78169.78-1.85%310,891
Oct 21, 2024176.91177.74172.93172.98172.98-2.32%344,660
Oct 18, 2024177.29178.14175.62177.08177.080.31%375,849
Oct 17, 2024177.76179.45176.15176.54176.54-0.69%400,435
Oct 16, 2024176.40178.47174.85177.76177.762.01%553,945
Oct 15, 2024177.33178.92173.80174.26174.26-1.76%362,428
Oct 14, 2024172.19177.96171.50177.39177.393.60%481,143
Oct 11, 2024164.32172.66164.32171.22171.224.43%409,979
Oct 10, 2024165.70165.84162.68163.96163.96-1.68%319,453
Oct 9, 2024165.07167.93164.75166.77166.770.77%377,706
Oct 8, 2024169.56169.72165.09165.49165.49-2.28%315,389
Oct 7, 2024166.68170.23166.08169.35169.350.92%265,538
Oct 4, 2024167.53168.09164.07167.81167.812.42%439,104
Oct 3, 2024163.39163.98160.37163.85163.85-0.46%286,931
Oct 2, 2024162.96165.53161.86164.61164.610.54%309,999
Oct 1, 2024166.04166.88161.60163.72163.72-1.30%380,304
Sep 30, 2024166.31167.41163.74165.88165.88-0.78%349,122
Sep 27, 2024169.79172.93166.85167.18167.18-1.08%325,942
Sep 26, 2024167.96169.26167.03169.01168.662.54%422,580
Sep 25, 2024169.27169.27164.12164.83164.49-2.17%283,851
Sep 24, 2024169.23171.92167.80168.48168.130.40%236,074
Sep 23, 2024170.77171.71167.14167.81167.46-1.10%378,619
Sep 20, 2024171.72173.23169.58169.67169.32-2.63%760,788
Sep 19, 2024172.04174.76169.17174.25173.895.15%820,700
Sep 18, 2024165.69168.75161.58165.72165.371.20%1,048,837
Sep 17, 2024157.18165.55156.85163.75163.415.10%550,844
Sep 16, 2024155.74157.45153.73155.81155.480.49%471,646
Sep 13, 2024151.03157.27149.73155.05154.734.17%420,601
Sep 12, 2024148.61150.99148.06148.85148.540.18%346,600
Sep 11, 2024145.47148.75142.43148.58148.270.72%508,251
Sep 10, 2024148.81149.08145.26147.52147.21-0.28%281,539
Sep 9, 2024150.00152.78147.91147.94147.63-0.71%411,465
Sep 6, 2024152.78154.19148.51149.00148.69-1.96%487,396
Sep 5, 2024150.72153.08147.06151.98151.660.82%553,741
Sep 4, 2024155.69155.69149.41150.75150.44-3.82%635,348
Sep 3, 2024166.12166.72156.06156.73156.40-6.60%392,340
Aug 30, 2024166.93168.78164.44167.81167.461.56%268,491
Aug 29, 2024166.32169.14164.68165.23164.890.90%319,148
Aug 28, 2024164.19167.03162.84163.76163.42-1.22%302,666
Aug 27, 2024165.62167.19162.93165.78165.43-0.38%277,411
Aug 26, 2024168.43170.14166.34166.41166.06-0.88%239,778
Aug 23, 2024161.46168.32160.10167.88167.534.85%426,334
Aug 22, 2024161.89162.61159.35160.12159.79-0.33%460,581
Aug 21, 2024158.55160.88156.67160.65160.311.97%233,442
Aug 20, 2024159.09160.88154.79157.54157.21-1.39%441,248
Aug 19, 2024157.90160.79156.79159.76159.431.27%379,737
Aug 16, 2024157.40159.08156.80157.76157.43-0.02%227,447
Aug 15, 2024156.94160.03155.82157.79157.461.87%636,653
Aug 14, 2024155.54156.59153.19154.90154.580.02%213,460
Aug 13, 2024152.50155.22151.32154.87154.552.49%311,667
Aug 12, 2024153.68154.98150.48151.11150.79-1.52%243,165
Aug 9, 2024155.79157.43151.96153.44153.12-1.52%392,578
Aug 8, 2024150.93156.73149.89155.81155.484.69%486,866
Aug 7, 2024152.06153.19148.39148.83148.52-0.33%466,056
Aug 6, 2024146.01153.44145.20149.32149.011.78%695,844
Aug 5, 2024143.86148.43141.40146.71146.40-2.87%844,091
Aug 2, 2024156.50156.51146.66151.04150.72-7.31%874,949
Aug 1, 2024169.04172.41158.25162.96162.621.42%941,354
Jul 31, 2024161.63166.83158.84160.68160.341.40%888,557
Jul 30, 2024156.15161.52156.15158.46158.131.73%692,244
Jul 29, 2024156.21157.44153.69155.76155.440.17%494,888
Jul 26, 2024154.35156.79153.15155.49155.173.03%448,568
Jul 25, 2024146.26154.82144.87150.91150.603.54%337,635
Jul 24, 2024149.80152.09145.70145.75145.45-4.12%474,761
Jul 23, 2024151.44154.70150.93152.02151.70-0.39%338,941
Jul 22, 2024149.86155.05145.88152.62152.302.88%399,137
Jul 19, 2024149.29149.87147.04148.35148.04-0.72%313,720
Jul 18, 2024151.01155.47149.11149.43149.12-1.33%476,516
Jul 17, 2024156.29157.08150.60151.44151.12-4.19%596,251
Jul 16, 2024151.67159.75151.00158.06157.735.23%672,354
Jul 15, 2024146.05151.65145.14150.21149.903.22%613,632
Jul 12, 2024142.72147.63142.72145.53145.232.83%574,691
Jul 11, 2024140.30142.07139.31141.53141.232.99%319,050
Jul 10, 2024134.56137.94133.55137.42137.132.91%314,761
Jul 9, 2024135.97135.97132.56133.53133.25-1.79%337,606
Jul 8, 2024133.41136.83133.41135.97135.692.42%402,287
Jul 5, 2024134.84134.84132.59132.76132.48-2.13%273,661