Skip to main content
logo
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
149.23
+0.47 (0.32%)
Jul 22, 2025, 4:00 PM - Market closed

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2025148.85151.07148.21149.23149.230.32%587,711
Jul 21, 2025153.14153.48148.74148.76148.76-2.29%484,590
Jul 18, 2025153.47153.74150.73152.25152.25-0.05%716,626
Jul 17, 2025146.36153.23146.17152.32152.324.36%790,579
Jul 16, 2025146.80146.80143.69145.95145.950.22%804,577
Jul 15, 2025147.90149.07145.62145.63145.63-0.48%835,319
Jul 14, 2025151.10151.25145.30146.33146.33-3.66%865,737
Jul 11, 2025149.87152.71149.00151.89151.890.14%530,848
Jul 10, 2025151.01154.01150.49151.68151.680.68%391,876
Jul 9, 2025151.22152.35148.48150.65150.650.76%769,591
Jul 8, 2025149.93151.77149.05149.52149.520.34%950,208
Jul 7, 2025150.36153.05147.43149.02149.02-1.77%582,128
Jul 3, 2025152.76154.85150.68151.70151.70-0.05%585,581
Jul 2, 2025147.23152.20146.73151.77151.773.46%704,729
Jul 1, 2025144.15149.93143.52146.70146.701.20%1,089,087
Jun 30, 2025146.85146.85143.90144.96144.96-1.06%657,180
Jun 27, 2025147.01149.18145.60146.51146.16-0.33%1,403,675
Jun 26, 2025144.66148.02143.97147.00146.652.35%689,350
Jun 25, 2025145.65145.65142.21143.63143.28-1.03%851,073
Jun 24, 2025145.16146.13143.01145.13144.782.92%678,747
Jun 23, 2025138.51141.36136.16141.01140.670.95%546,172
Jun 20, 2025141.02142.05138.39139.68139.34-561,403
Jun 18, 2025138.94142.53138.32139.68139.340.50%395,940
Jun 17, 2025140.64142.21138.85138.98138.65-2.27%436,462
Jun 16, 2025140.29142.72139.68142.21141.873.28%525,980
Jun 13, 2025138.52140.76136.50137.69137.36-2.81%562,231
Jun 12, 2025141.56142.61140.19141.67141.33-1.53%524,532
Jun 11, 2025144.58146.03143.27143.87143.52-0.06%655,162
Jun 10, 2025142.98144.99141.44143.95143.601.31%635,586
Jun 9, 2025141.76143.77139.88142.09141.751.61%595,494
Jun 6, 2025140.98141.92139.31139.84139.501.03%624,122
Jun 5, 2025136.44140.69136.11138.42138.091.56%663,991
Jun 4, 2025136.59137.64136.16136.30135.970.20%519,629
Jun 3, 2025132.35137.20131.02136.03135.703.23%552,087
Jun 2, 2025133.83133.83130.47131.78131.46-1.24%414,501
May 30, 2025136.37136.37132.18133.44133.12-2.85%638,926
May 29, 2025139.00139.00136.28137.35137.020.30%443,095
May 28, 2025139.55140.20136.55136.94136.61-1.88%605,354
May 27, 2025136.65139.74135.90139.57139.233.86%535,971
May 23, 2025131.26135.17130.26134.38134.06-0.46%531,130
May 22, 2025133.70135.48132.77135.00134.680.25%568,032
May 21, 2025138.04139.30134.59134.66134.34-4.28%887,062
May 20, 2025140.82142.66139.67140.68140.34-0.44%642,174
May 19, 2025138.28143.17138.28141.30140.96-0.09%586,791
May 16, 2025140.00142.15139.45141.43141.091.24%870,946
May 15, 2025140.72141.18139.50139.70139.36-1.84%597,659
May 14, 2025143.73144.46141.26142.32141.98-1.40%543,424
May 13, 2025145.20148.00144.28144.34143.99-0.49%953,705
May 12, 2025144.16147.02141.58145.05144.708.07%1,821,637
May 9, 2025133.83134.97131.52134.22133.901.54%981,134