Regal Rexnord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	211.77	211.77	203.21	205.95	-	-1.83%	125,500
May 12, 2026	209.91	211.27	201.86	209.78	209.78	-0.73%	788,982
May 11, 2026	213.85	217.28	209.34	211.33	211.33	-1.41%	1,445,928
May 8, 2026	209.08	217.38	208.48	214.36	214.36	3.93%	1,535,643
May 7, 2026	211.17	217.84	201.00	206.26	206.26	-10.85%	3,465,788
May 6, 2026	226.66	236.35	225.76	231.37	231.37	4.21%	2,194,221
May 5, 2026	215.63	224.98	215.58	222.02	222.02	4.48%	1,513,504
May 4, 2026	213.00	216.63	210.73	212.49	212.49	-0.25%	892,274
May 1, 2026	214.16	218.38	210.68	213.02	213.02	-0.93%	965,994
Apr 30, 2026	207.05	216.54	207.05	215.03	215.03	5.50%	1,034,532
Apr 29, 2026	209.96	212.90	203.45	203.82	203.82	-2.74%	928,089
Apr 28, 2026	210.91	212.37	205.71	209.56	209.56	-1.74%	743,593
Apr 27, 2026	213.79	219.18	210.46	213.28	213.28	0.49%	864,460
Apr 24, 2026	213.24	215.68	207.87	212.25	212.25	-0.57%	1,039,964
Apr 23, 2026	212.17	216.27	210.03	213.47	213.47	1.10%	808,700
Apr 22, 2026	212.75	217.05	210.62	211.14	211.14	0.66%	1,886,338
Apr 21, 2026	207.71	212.51	207.37	209.76	209.76	0.87%	847,419
Apr 20, 2026	204.43	209.49	202.72	207.96	207.96	1.25%	610,913
Apr 17, 2026	200.17	208.28	200.17	205.40	205.40	4.76%	1,058,541
Apr 16, 2026	193.68	200.68	192.50	196.07	196.07	1.38%	1,617,161
Apr 15, 2026	207.17	207.17	193.00	193.41	193.41	-7.61%	2,066,413
Apr 14, 2026	210.96	216.03	205.79	209.35	209.35	-0.31%	1,108,350
Apr 13, 2026	207.27	210.49	204.35	210.01	210.01	0.81%	742,821
Apr 10, 2026	209.73	211.17	207.44	208.33	208.33	0.33%	826,035
Apr 9, 2026	202.11	209.91	202.11	207.65	207.65	1.71%	768,875
Apr 8, 2026	195.00	206.76	193.31	204.15	204.15	10.13%	1,199,645
Apr 7, 2026	183.89	189.20	182.69	185.38	185.38	0.03%	867,306
Apr 6, 2026	184.39	185.85	180.38	185.33	185.33	0.73%	724,337
Apr 2, 2026	184.11	190.22	180.27	183.99	183.99	-3.86%	1,077,790
Apr 1, 2026	189.91	196.52	189.91	191.38	191.38	2.20%	1,027,500
Mar 31, 2026	181.05	191.51	180.48	187.26	187.26	5.09%	1,111,425
Mar 30, 2026	185.85	188.45	176.10	178.19	177.84	-2.85%	531,053
Mar 27, 2026	185.26	187.26	181.97	183.42	183.06	-2.12%	922,631
Mar 26, 2026	191.49	193.80	186.09	187.39	187.02	-3.97%	774,499
Mar 25, 2026	192.65	196.42	191.62	195.13	194.75	2.98%	1,030,876
Mar 24, 2026	181.33	192.16	179.23	189.49	189.12	3.02%	897,512
Mar 23, 2026	184.63	191.70	181.48	183.94	183.58	4.87%	1,667,331
Mar 20, 2026	184.93	185.70	172.94	175.40	175.06	-5.40%	1,710,724
Mar 19, 2026	182.62	186.17	178.55	185.41	185.05	0.09%	1,509,365
Mar 18, 2026	189.45	192.65	185.00	185.25	184.89	-2.70%	897,173
Mar 17, 2026	189.51	193.32	188.88	190.40	190.03	1.04%	960,662
Mar 16, 2026	190.14	191.56	185.72	188.44	188.07	1.19%	868,515
Mar 13, 2026	190.30	194.67	185.23	186.22	185.85	-0.75%	904,655
Mar 12, 2026	198.47	198.56	184.66	187.63	187.26	-7.30%	1,497,961
Mar 11, 2026	199.21	203.01	193.05	202.40	202.00	0.50%	1,106,602
Mar 10, 2026	195.45	207.02	193.92	201.40	201.00	2.76%	1,897,924
Mar 9, 2026	183.85	196.41	178.38	195.99	195.61	5.09%	2,051,633
Mar 6, 2026	193.41	193.41	185.57	186.50	186.13	-6.25%	1,609,643
Mar 5, 2026	207.18	209.56	195.62	198.94	198.55	-5.05%	1,632,194
Mar 4, 2026	216.96	216.96	206.15	209.51	209.10	-2.49%	932,213