Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
139.84
+1.42 (1.03%)
At close: Jun 6, 2025, 4:00 PM
139.84
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025141.38141.59139.47140.14-1.24%624,112
Jun 5, 2025136.44140.69136.11138.42138.421.56%663,991
Jun 4, 2025136.59137.64136.16136.30136.300.20%519,629
Jun 3, 2025132.35137.20131.02136.03136.033.23%552,087
Jun 2, 2025133.83133.83130.47131.78131.78-1.24%414,501
May 30, 2025136.37136.37132.18133.44133.44-2.85%638,926
May 29, 2025139.00139.00136.28137.35137.350.30%443,095
May 28, 2025139.55140.20136.55136.94136.94-1.88%605,354
May 27, 2025136.65139.74135.90139.57139.573.86%535,971
May 23, 2025131.26135.17130.26134.38134.38-0.46%531,130
May 22, 2025133.70135.48132.77135.00135.000.25%568,032
May 21, 2025138.04139.30134.59134.66134.66-4.28%887,062
May 20, 2025140.82142.66139.67140.68140.68-0.44%642,174
May 19, 2025138.28143.17138.28141.30141.30-0.09%586,791
May 16, 2025140.00142.15139.45141.43141.431.24%870,946
May 15, 2025140.72141.18139.50139.70139.70-1.84%597,659
May 14, 2025143.73144.46141.26142.32142.32-1.40%543,424
May 13, 2025145.20148.00144.28144.34144.34-0.49%953,705
May 12, 2025144.16147.02141.58145.05145.058.07%1,821,637
May 9, 2025133.83134.97131.52134.22134.221.54%981,134
May 8, 2025133.36135.54130.82132.19132.191.76%1,089,363
May 7, 2025126.50130.46124.73129.90129.903.72%1,644,351
May 6, 2025128.67128.67121.44125.24125.2413.57%1,772,628
May 5, 2025110.18112.31109.50110.28110.28-1.30%1,129,059
May 2, 2025109.84113.51108.44111.73111.734.11%681,131
May 1, 2025107.21108.81105.96107.32107.321.40%1,062,495
Apr 30, 2025104.48106.22102.23105.84105.84-1.00%697,159
Apr 29, 2025106.68107.71105.15106.91106.910.83%446,430
Apr 28, 2025107.68109.28104.65106.03106.03-0.93%647,613
Apr 25, 2025105.33107.10104.76107.02107.020.64%616,492
Apr 24, 2025103.99106.94101.56106.34106.343.66%603,833
Apr 23, 2025105.43109.33102.06102.59102.591.37%675,769
Apr 22, 202599.15101.4998.15101.20101.204.04%617,315
Apr 21, 202596.6597.5295.0597.2797.27-1.14%755,345
Apr 17, 202596.8599.2195.8498.3998.391.81%839,501
Apr 16, 202596.9698.4294.4296.6496.64-2.34%766,473
Apr 15, 202599.51101.2298.1598.9698.96-1.50%606,729
Apr 14, 2025102.12102.1297.00100.47100.471.19%1,084,290
Apr 11, 202596.3199.3693.1199.2999.292.70%1,542,639
Apr 10, 2025102.65102.6594.1996.6896.68-9.81%1,019,313
Apr 9, 202592.37108.1891.60107.20107.2013.97%1,244,565
Apr 8, 202599.86100.8892.2994.0694.06-1.80%1,185,825
Apr 7, 202594.9799.9390.5695.7895.78-3.11%2,062,079
Apr 4, 202596.2898.9392.5098.8598.85-3.76%1,534,768
Apr 3, 2025112.74114.56102.14102.71102.71-15.47%1,718,408
Apr 2, 2025112.83121.92112.83121.51121.515.92%764,046
Apr 1, 2025113.34115.75111.21114.72114.720.76%534,122
Mar 31, 2025115.25115.35111.15113.85113.85-3.54%937,728
Mar 28, 2025120.00120.52116.21118.03117.67-2.28%693,391
Mar 27, 2025122.10122.52119.36120.79120.42-1.73%586,536