Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
139.84
+1.42 (1.03%)
At close: Jun 6, 2025, 4:00 PM
139.84
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
Regal Rexnord Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 141.38 | 141.59 | 139.47 | 140.14 | - | 1.24% | 624,112 |
Jun 5, 2025 | 136.44 | 140.69 | 136.11 | 138.42 | 138.42 | 1.56% | 663,991 |
Jun 4, 2025 | 136.59 | 137.64 | 136.16 | 136.30 | 136.30 | 0.20% | 519,629 |
Jun 3, 2025 | 132.35 | 137.20 | 131.02 | 136.03 | 136.03 | 3.23% | 552,087 |
Jun 2, 2025 | 133.83 | 133.83 | 130.47 | 131.78 | 131.78 | -1.24% | 414,501 |
May 30, 2025 | 136.37 | 136.37 | 132.18 | 133.44 | 133.44 | -2.85% | 638,926 |
May 29, 2025 | 139.00 | 139.00 | 136.28 | 137.35 | 137.35 | 0.30% | 443,095 |
May 28, 2025 | 139.55 | 140.20 | 136.55 | 136.94 | 136.94 | -1.88% | 605,354 |
May 27, 2025 | 136.65 | 139.74 | 135.90 | 139.57 | 139.57 | 3.86% | 535,971 |
May 23, 2025 | 131.26 | 135.17 | 130.26 | 134.38 | 134.38 | -0.46% | 531,130 |
May 22, 2025 | 133.70 | 135.48 | 132.77 | 135.00 | 135.00 | 0.25% | 568,032 |
May 21, 2025 | 138.04 | 139.30 | 134.59 | 134.66 | 134.66 | -4.28% | 887,062 |
May 20, 2025 | 140.82 | 142.66 | 139.67 | 140.68 | 140.68 | -0.44% | 642,174 |
May 19, 2025 | 138.28 | 143.17 | 138.28 | 141.30 | 141.30 | -0.09% | 586,791 |
May 16, 2025 | 140.00 | 142.15 | 139.45 | 141.43 | 141.43 | 1.24% | 870,946 |
May 15, 2025 | 140.72 | 141.18 | 139.50 | 139.70 | 139.70 | -1.84% | 597,659 |
May 14, 2025 | 143.73 | 144.46 | 141.26 | 142.32 | 142.32 | -1.40% | 543,424 |
May 13, 2025 | 145.20 | 148.00 | 144.28 | 144.34 | 144.34 | -0.49% | 953,705 |
May 12, 2025 | 144.16 | 147.02 | 141.58 | 145.05 | 145.05 | 8.07% | 1,821,637 |
May 9, 2025 | 133.83 | 134.97 | 131.52 | 134.22 | 134.22 | 1.54% | 981,134 |
May 8, 2025 | 133.36 | 135.54 | 130.82 | 132.19 | 132.19 | 1.76% | 1,089,363 |
May 7, 2025 | 126.50 | 130.46 | 124.73 | 129.90 | 129.90 | 3.72% | 1,644,351 |
May 6, 2025 | 128.67 | 128.67 | 121.44 | 125.24 | 125.24 | 13.57% | 1,772,628 |
May 5, 2025 | 110.18 | 112.31 | 109.50 | 110.28 | 110.28 | -1.30% | 1,129,059 |
May 2, 2025 | 109.84 | 113.51 | 108.44 | 111.73 | 111.73 | 4.11% | 681,131 |
May 1, 2025 | 107.21 | 108.81 | 105.96 | 107.32 | 107.32 | 1.40% | 1,062,495 |
Apr 30, 2025 | 104.48 | 106.22 | 102.23 | 105.84 | 105.84 | -1.00% | 697,159 |
Apr 29, 2025 | 106.68 | 107.71 | 105.15 | 106.91 | 106.91 | 0.83% | 446,430 |
Apr 28, 2025 | 107.68 | 109.28 | 104.65 | 106.03 | 106.03 | -0.93% | 647,613 |
Apr 25, 2025 | 105.33 | 107.10 | 104.76 | 107.02 | 107.02 | 0.64% | 616,492 |
Apr 24, 2025 | 103.99 | 106.94 | 101.56 | 106.34 | 106.34 | 3.66% | 603,833 |
Apr 23, 2025 | 105.43 | 109.33 | 102.06 | 102.59 | 102.59 | 1.37% | 675,769 |
Apr 22, 2025 | 99.15 | 101.49 | 98.15 | 101.20 | 101.20 | 4.04% | 617,315 |
Apr 21, 2025 | 96.65 | 97.52 | 95.05 | 97.27 | 97.27 | -1.14% | 755,345 |
Apr 17, 2025 | 96.85 | 99.21 | 95.84 | 98.39 | 98.39 | 1.81% | 839,501 |
Apr 16, 2025 | 96.96 | 98.42 | 94.42 | 96.64 | 96.64 | -2.34% | 766,473 |
Apr 15, 2025 | 99.51 | 101.22 | 98.15 | 98.96 | 98.96 | -1.50% | 606,729 |
Apr 14, 2025 | 102.12 | 102.12 | 97.00 | 100.47 | 100.47 | 1.19% | 1,084,290 |
Apr 11, 2025 | 96.31 | 99.36 | 93.11 | 99.29 | 99.29 | 2.70% | 1,542,639 |
Apr 10, 2025 | 102.65 | 102.65 | 94.19 | 96.68 | 96.68 | -9.81% | 1,019,313 |
Apr 9, 2025 | 92.37 | 108.18 | 91.60 | 107.20 | 107.20 | 13.97% | 1,244,565 |
Apr 8, 2025 | 99.86 | 100.88 | 92.29 | 94.06 | 94.06 | -1.80% | 1,185,825 |
Apr 7, 2025 | 94.97 | 99.93 | 90.56 | 95.78 | 95.78 | -3.11% | 2,062,079 |
Apr 4, 2025 | 96.28 | 98.93 | 92.50 | 98.85 | 98.85 | -3.76% | 1,534,768 |
Apr 3, 2025 | 112.74 | 114.56 | 102.14 | 102.71 | 102.71 | -15.47% | 1,718,408 |
Apr 2, 2025 | 112.83 | 121.92 | 112.83 | 121.51 | 121.51 | 5.92% | 764,046 |
Apr 1, 2025 | 113.34 | 115.75 | 111.21 | 114.72 | 114.72 | 0.76% | 534,122 |
Mar 31, 2025 | 115.25 | 115.35 | 111.15 | 113.85 | 113.85 | -3.54% | 937,728 |
Mar 28, 2025 | 120.00 | 120.52 | 116.21 | 118.03 | 117.67 | -2.28% | 693,391 |
Mar 27, 2025 | 122.10 | 122.52 | 119.36 | 120.79 | 120.42 | -1.73% | 586,536 |