Skip to main content
logo
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
183.99
-7.39 (-3.86%)
At close: Apr 2, 2026, 4:00 PM EDT
186.88
+2.89 (1.57%)
After-hours: Apr 2, 2026, 7:53 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026184.11190.22180.27183.99183.99-3.86%1,077,790
Apr 1, 2026189.91196.52189.91191.38191.382.20%1,027,500
Mar 31, 2026181.05191.51180.48187.26187.265.09%1,111,425
Mar 30, 2026185.85188.45176.10178.19177.84-2.85%531,053
Mar 27, 2026185.26187.26181.97183.42183.06-2.12%922,631
Mar 26, 2026191.49193.80186.09187.39187.02-3.97%774,499
Mar 25, 2026192.65196.42191.62195.13194.752.98%1,030,876
Mar 24, 2026181.33192.16179.23189.49189.123.02%897,512
Mar 23, 2026184.63191.70181.48183.94183.584.87%1,667,331
Mar 20, 2026184.93185.70172.94175.40175.06-5.40%1,710,724
Mar 19, 2026182.62186.17178.55185.41185.050.09%1,509,365
Mar 18, 2026189.45192.65185.00185.25184.89-2.70%897,173
Mar 17, 2026189.51193.32188.88190.40190.031.04%960,662
Mar 16, 2026190.14191.56185.72188.44188.071.19%868,515
Mar 13, 2026190.30194.67185.23186.22185.85-0.75%904,655
Mar 12, 2026198.47198.56184.66187.63187.26-7.30%1,497,961
Mar 11, 2026199.21203.01193.05202.40202.000.50%1,106,602
Mar 10, 2026195.45207.02193.92201.40201.002.76%1,897,924
Mar 9, 2026183.85196.41178.38195.99195.615.09%2,051,633
Mar 6, 2026193.41193.41185.57186.50186.13-6.25%1,609,643
Mar 5, 2026207.18209.56195.62198.94198.55-5.05%1,632,194
Mar 4, 2026216.96216.96206.15209.51209.10-2.49%932,213
Mar 3, 2026215.84216.67206.04214.85214.43-3.25%1,024,174
Mar 2, 2026216.36222.46210.37222.06221.620.49%995,672
Feb 27, 2026217.25221.27213.27220.98220.550.08%739,336
Feb 26, 2026221.66221.82216.50220.80220.370.18%671,662
Feb 25, 2026225.16225.16215.67220.40219.97-1.47%1,032,063
Feb 24, 2026219.57227.34219.57223.69223.252.51%1,147,455
Feb 23, 2026213.33219.93212.00218.21217.781.32%1,040,992
Feb 20, 2026212.64220.76211.51215.36214.940.77%878,374
Feb 19, 2026217.14218.41212.79213.71213.29-2.17%753,545
Feb 18, 2026218.88223.40217.30218.46218.03-0.27%599,726
Feb 17, 2026220.00222.47216.86219.05218.62-0.52%568,426
Feb 13, 2026213.37221.62211.36220.19219.763.09%1,051,921
Feb 12, 2026224.90227.00210.07213.58213.16-4.69%1,583,894
Feb 11, 2026225.43229.30221.40224.08223.640.60%984,050
Feb 10, 2026215.78223.38211.00222.74222.302.84%1,525,725
Feb 9, 2026214.39218.58207.42216.59216.162.26%1,487,367
Feb 6, 2026202.18213.19199.07211.80211.385.90%3,311,636
Feb 5, 2026190.00204.99187.88200.00199.6112.17%4,817,205
Feb 4, 2026172.54182.02171.52178.30177.954.17%2,198,728
Feb 3, 2026170.00176.52167.70171.16170.820.61%1,555,552
Feb 2, 2026160.76170.78159.85170.12169.795.34%1,582,571
Jan 30, 2026158.63162.85158.61161.50161.18-0.35%1,015,262
Jan 29, 2026159.04163.00157.45162.06161.743.39%930,493
Jan 28, 2026155.06158.37152.89156.74156.431.39%757,890
Jan 27, 2026152.53155.68151.45154.59154.291.18%454,415
Jan 26, 2026156.08157.11152.67152.78152.48-2.11%422,318
Jan 23, 2026158.87158.87154.19156.08155.77-1.79%301,368
Jan 22, 2026160.78162.20157.59158.92158.610.18%581,442