Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
147.00
+3.37 (2.35%)
At close: Jun 26, 2025, 4:00 PM
148.02
+1.02 (0.69%)
Pre-market: Jun 27, 2025, 9:06 AM EDT
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 144.66 | 148.02 | 143.97 | 147.00 | 147.00 | 2.35% | 689,345 |
| Jun 25, 2025 | 145.65 | 145.65 | 142.21 | 143.63 | 143.63 | -1.03% | 851,073 |
| Jun 24, 2025 | 145.16 | 146.13 | 143.01 | 145.13 | 145.13 | 2.92% | 678,747 |
| Jun 23, 2025 | 138.51 | 141.36 | 136.16 | 141.01 | 141.01 | 0.95% | 546,172 |
| Jun 20, 2025 | 141.02 | 142.05 | 138.39 | 139.68 | 139.68 | - | 561,403 |
| Jun 18, 2025 | 138.94 | 142.53 | 138.32 | 139.68 | 139.68 | 0.50% | 395,940 |
| Jun 17, 2025 | 140.64 | 142.21 | 138.85 | 138.98 | 138.98 | -2.27% | 436,462 |
| Jun 16, 2025 | 140.29 | 142.72 | 139.68 | 142.21 | 142.21 | 3.28% | 525,980 |
| Jun 13, 2025 | 138.52 | 140.76 | 136.50 | 137.69 | 137.69 | -2.81% | 562,231 |
| Jun 12, 2025 | 141.56 | 142.61 | 140.19 | 141.67 | 141.67 | -1.53% | 524,532 |
| Jun 11, 2025 | 144.58 | 146.03 | 143.27 | 143.87 | 143.87 | -0.06% | 655,162 |
| Jun 10, 2025 | 142.98 | 144.99 | 141.44 | 143.95 | 143.95 | 1.31% | 635,586 |
| Jun 9, 2025 | 141.76 | 143.77 | 139.88 | 142.09 | 142.09 | 1.61% | 595,494 |
| Jun 6, 2025 | 140.98 | 141.92 | 139.31 | 139.84 | 139.84 | 1.03% | 624,122 |
| 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 |