Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
140.89
-4.18 (-2.88%)
At close: Oct 31, 2025, 4:00 PM EDT
140.32
-0.57 (-0.40%)
After-hours: Oct 31, 2025, 7:01 PM EDT
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 145.20 | 145.60 | 137.70 | 140.89 | 140.89 | -2.88% | 1,293,872 |
| Oct 30, 2025 | 146.11 | 150.41 | 144.23 | 145.07 | 145.07 | -3.69% | 1,525,029 |
| Oct 29, 2025 | 145.48 | 153.68 | 145.48 | 150.63 | 150.63 | 4.09% | 1,421,605 |
| Oct 28, 2025 | 146.21 | 147.30 | 143.60 | 144.71 | 144.71 | -1.22% | 1,001,431 |
| Oct 27, 2025 | 149.81 | 150.80 | 145.85 | 146.50 | 146.50 | -0.55% | 739,477 |
| Oct 24, 2025 | 150.16 | 150.16 | 146.08 | 147.31 | 147.31 | -0.06% | 534,971 |
| Oct 23, 2025 | 143.30 | 147.54 | 142.04 | 147.40 | 147.40 | 4.39% | 493,483 |
| Oct 22, 2025 | 145.88 | 146.97 | 141.10 | 141.20 | 141.20 | -3.89% | 663,358 |
| Oct 21, 2025 | 144.72 | 150.00 | 144.72 | 146.92 | 146.92 | 1.30% | 420,826 |
| Oct 20, 2025 | 143.02 | 146.39 | 141.75 | 145.04 | 145.04 | 3.28% | 643,715 |
| Oct 17, 2025 | 142.59 | 143.78 | 140.00 | 140.44 | 140.44 | -2.33% | 615,303 |
| Oct 16, 2025 | 146.61 | 147.50 | 142.43 | 143.79 | 143.79 | -1.13% | 641,911 |
| Oct 15, 2025 | 144.64 | 147.00 | 142.71 | 145.43 | 145.43 | 1.60% | 798,117 |
| Oct 14, 2025 | 136.24 | 144.66 | 134.52 | 143.14 | 143.14 | 2.79% | 549,215 |
| Oct 13, 2025 | 138.44 | 141.37 | 136.00 | 139.26 | 139.26 | 3.35% | 577,899 |
| Oct 10, 2025 | 145.78 | 145.78 | 134.12 | 134.74 | 134.74 | -7.22% | 886,840 |
| Oct 9, 2025 | 148.46 | 149.23 | 143.88 | 145.22 | 145.22 | -1.57% | 686,255 |
| Oct 8, 2025 | 144.29 | 148.43 | 142.53 | 147.54 | 147.54 | 2.49% | 491,877 |
| Oct 7, 2025 | 151.90 | 152.11 | 143.46 | 143.96 | 143.96 | -4.07% | 943,311 |
| Oct 6, 2025 | 149.73 | 151.66 | 145.42 | 150.06 | 150.06 | 1.43% | 759,207 |
| Oct 3, 2025 | 144.60 | 148.40 | 142.80 | 147.94 | 147.94 | 2.98% | 763,235 |
| Oct 2, 2025 | 143.55 | 145.10 | 141.53 | 143.66 | 143.66 | 0.34% | 664,458 |
| Oct 1, 2025 | 143.21 | 144.50 | 141.12 | 143.18 | 143.18 | -0.18% | 807,379 |
| Sep 30, 2025 | 143.32 | 144.90 | 139.90 | 143.44 | 143.44 | -0.64% | 787,450 |
| Sep 29, 2025 | 144.98 | 145.19 | 142.15 | 144.37 | 144.02 | 0.32% | 680,299 |
| Sep 26, 2025 | 141.42 | 144.64 | 140.83 | 143.91 | 143.56 | 2.06% | 698,950 |
| Sep 25, 2025 | 140.88 | 142.00 | 139.61 | 141.00 | 140.66 | -1.38% | 481,094 |
| Sep 24, 2025 | 144.40 | 145.39 | 140.14 | 142.98 | 142.63 | -0.90% | 720,153 |
| Sep 23, 2025 | 145.51 | 147.34 | 143.09 | 144.28 | 143.93 | 0.08% | 725,945 |
| Sep 22, 2025 | 142.64 | 144.83 | 141.96 | 144.17 | 143.82 | 0.50% | 902,202 |
| Sep 19, 2025 | 144.74 | 146.04 | 141.55 | 143.45 | 143.10 | -0.67% | 878,623 |
| Sep 18, 2025 | 141.37 | 145.42 | 141.22 | 144.42 | 144.07 | 2.91% | 627,641 |
| Sep 17, 2025 | 142.08 | 145.99 | 139.10 | 140.33 | 139.99 | -0.67% | 771,259 |
| Sep 16, 2025 | 139.95 | 141.38 | 138.51 | 141.28 | 140.94 | 0.15% | 703,822 |
| Sep 15, 2025 | 142.49 | 142.49 | 137.79 | 141.07 | 140.73 | 1.59% | 843,768 |
| Sep 12, 2025 | 143.95 | 143.95 | 138.37 | 138.86 | 138.52 | -4.19% | 1,039,871 |
| Sep 11, 2025 | 142.12 | 145.85 | 140.47 | 144.93 | 144.58 | 2.47% | 633,929 |
| Sep 10, 2025 | 143.71 | 146.02 | 140.15 | 141.43 | 141.09 | -0.67% | 740,936 |
| Sep 9, 2025 | 143.17 | 143.23 | 140.56 | 142.39 | 142.04 | -0.93% | 469,754 |
| Sep 8, 2025 | 145.66 | 145.66 | 142.56 | 143.72 | 143.37 | -1.26% | 624,147 |
| Sep 5, 2025 | 148.51 | 150.25 | 145.04 | 145.56 | 145.21 | -1.17% | 1,086,782 |
| Sep 4, 2025 | 142.96 | 147.69 | 140.95 | 147.29 | 146.93 | 3.59% | 976,406 |
| Sep 3, 2025 | 145.91 | 146.05 | 140.98 | 142.18 | 141.83 | -2.72% | 918,957 |
| Sep 2, 2025 | 146.06 | 148.17 | 145.27 | 146.15 | 145.79 | -2.13% | 558,055 |
| Aug 29, 2025 | 152.57 | 152.57 | 148.54 | 149.33 | 148.97 | -2.34% | 621,473 |
| Aug 28, 2025 | 154.04 | 154.40 | 150.66 | 152.91 | 152.54 | 0.12% | 560,575 |
| Aug 27, 2025 | 150.24 | 153.64 | 149.11 | 152.72 | 152.35 | 0.99% | 439,448 |
| Aug 26, 2025 | 153.50 | 154.31 | 150.75 | 151.22 | 150.85 | -1.16% | 460,306 |
| Aug 25, 2025 | 153.85 | 154.72 | 152.71 | 153.00 | 152.63 | -0.80% | 432,600 |
| Aug 22, 2025 | 145.19 | 155.20 | 144.23 | 154.24 | 153.87 | 7.31% | 935,689 |