Regal Rexnord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	148.46	149.23	143.88	145.62	-	-1.30%	381,659
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
Aug 21, 2025	143.96	144.90	142.22	143.73	143.38	-0.79%	848,389
Aug 20, 2025	147.68	147.97	144.04	144.87	144.52	-2.42%	789,988
Aug 19, 2025	146.68	149.72	146.59	148.47	148.11	1.23%	575,260
Aug 18, 2025	145.74	146.85	145.50	146.66	146.30	0.74%	547,091
Aug 15, 2025	148.77	149.43	145.08	145.58	145.23	-1.78%	559,490
Aug 14, 2025	150.36	150.36	147.23	148.22	147.86	-4.11%	1,054,594
Aug 13, 2025	143.74	154.99	143.73	154.57	154.19	8.10%	1,687,142
Aug 12, 2025	138.98	143.68	138.17	142.99	142.64	3.65%	819,290
Aug 11, 2025	139.52	141.06	136.82	137.95	137.61	-0.76%	681,766
Aug 8, 2025	142.49	142.89	138.32	139.00	138.66	-1.43%	899,841
Aug 7, 2025	148.29	148.90	140.13	141.01	140.67	-3.18%	1,338,983
Aug 6, 2025	137.69	153.67	135.55	145.64	145.29	0.22%	2,599,650
Aug 5, 2025	148.09	149.03	143.66	145.32	144.97	-1.48%	1,138,398
Aug 4, 2025	149.91	150.30	146.88	147.51	147.15	-1.13%	872,889
Aug 1, 2025	149.29	149.79	146.30	149.19	148.83	-2.41%	910,515
Jul 31, 2025	152.37	154.94	150.30	152.88	152.51	-0.48%	1,247,717