Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
147.92
-0.79 (-0.53%)
At close: Oct 23, 2026, 4:00 PM EDT
148.50
+0.58 (0.39%)
After-hours: Oct 23, 2026, 7:54 PM EDT
Regal Rexnord Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 147.22 | 151.15 | 145.46 | 147.92 | 147.92 | -0.53% | 833,341 |
| Oct 22, 2026 | 154.05 | 155.72 | 144.52 | 148.71 | 148.71 | -6.34% | 1,862,145 |
| Oct 21, 2026 | 159.23 | 160.03 | 157.18 | 158.78 | 158.78 | 1.76% | 897,098 |
| Oct 20, 2026 | 154.38 | 159.20 | 150.00 | 156.03 | 156.03 | -0.95% | 755,761 |
| Oct 19, 2026 | 157.15 | 158.66 | 154.63 | 157.53 | 157.53 | 2.29% | 772,209 |
| Oct 16, 2026 | 155.70 | 158.75 | 152.79 | 154.01 | 154.01 | -1.36% | 815,560 |
| Oct 15, 2026 | 153.50 | 158.18 | 150.18 | 156.13 | 156.13 | -0.59% | 2,048,042 |
| Oct 14, 2026 | 160.79 | 163.33 | 154.07 | 157.06 | 157.06 | -3.81% | 1,142,300 |
| Oct 13, 2026 | 163.13 | 165.19 | 160.00 | 163.28 | 163.28 | 0.08% | 997,336 |
| Oct 12, 2026 | 164.05 | 165.18 | 162.51 | 163.15 | 163.15 | -1.14% | 824,882 |
| Oct 9, 2026 | 160.85 | 166.20 | 160.85 | 165.03 | 165.03 | 3.14% | 1,044,533 |
| Oct 8, 2026 | 161.51 | 163.96 | 157.39 | 160.01 | 160.01 | -2.53% | 1,319,254 |
| Oct 7, 2026 | 162.25 | 164.59 | 158.81 | 164.17 | 164.17 | -1.32% | 1,223,248 |
| Oct 6, 2026 | 162.52 | 169.72 | 162.24 | 166.36 | 166.36 | 3.16% | 1,501,667 |
| Oct 5, 2026 | 160.00 | 163.13 | 158.41 | 161.26 | 161.26 | 0.87% | 960,142 |
| Oct 2, 2026 | 161.29 | 163.75 | 159.74 | 159.87 | 159.87 | 2.11% | 1,114,809 |
| Oct 1, 2026 | 154.33 | 157.86 | 152.00 | 156.57 | 156.57 | 0.94% | 872,642 |
| Sep 30, 2026 | 155.87 | 156.44 | 153.74 | 155.11 | 155.11 | -0.28% | 947,595 |
| Sep 29, 2026 | 158.49 | 158.67 | 154.86 | 155.89 | 155.54 | -0.38% | 725,050 |
| Sep 28, 2026 | 155.31 | 157.35 | 152.46 | 156.48 | 156.13 | 0.19% | 822,891 |
| Sep 25, 2026 | 151.86 | 158.03 | 151.86 | 156.18 | 155.83 | 3.36% | 1,159,612 |
| Sep 24, 2026 | 150.40 | 151.36 | 148.26 | 151.11 | 150.77 | -0.86% | 963,106 |
| Sep 23, 2026 | 150.87 | 153.61 | 149.62 | 152.42 | 152.08 | -0.15% | 1,075,284 |
| Sep 22, 2026 | 151.47 | 153.79 | 150.25 | 152.65 | 152.31 | 1.27% | 1,158,734 |
| Sep 21, 2026 | 149.78 | 151.83 | 148.26 | 150.73 | 150.39 | 1.81% | 925,148 |
| Sep 18, 2026 | 148.36 | 151.80 | 145.98 | 148.05 | 147.72 | 0.07% | 1,810,686 |
| Sep 17, 2026 | 154.00 | 154.97 | 147.82 | 147.94 | 147.61 | -0.84% | 1,508,525 |
| Sep 16, 2026 | 154.91 | 155.33 | 147.35 | 149.20 | 148.87 | -2.13% | 1,333,892 |
| Sep 15, 2026 | 155.70 | 157.00 | 151.54 | 152.45 | 152.11 | -0.92% | 1,777,328 |
| Sep 14, 2026 | 156.05 | 157.40 | 153.04 | 153.87 | 153.52 | -5.19% | 1,735,119 |
| Sep 11, 2026 | 160.20 | 163.44 | 159.02 | 162.29 | 161.93 | 3.69% | 820,191 |
| Sep 10, 2026 | 157.45 | 158.49 | 154.83 | 156.52 | 156.17 | -1.94% | 1,198,280 |
| Sep 9, 2026 | 162.33 | 165.71 | 159.51 | 159.61 | 159.25 | -2.52% | 1,000,093 |
| Sep 8, 2026 | 164.60 | 166.59 | 162.18 | 163.73 | 163.36 | 0.53% | 1,361,689 |
| Sep 4, 2026 | 162.59 | 165.41 | 161.52 | 162.86 | 162.49 | 0.15% | 906,252 |
| Sep 3, 2026 | 161.13 | 163.76 | 157.21 | 162.61 | 162.24 | 1.14% | 1,197,270 |
| Sep 2, 2026 | 157.66 | 162.08 | 156.31 | 160.77 | 160.41 | 2.39% | 1,024,480 |
| Sep 1, 2026 | 156.13 | 158.26 | 154.06 | 157.01 | 156.66 | -0.91% | 1,321,486 |
| Aug 31, 2026 | 156.92 | 158.88 | 155.45 | 158.45 | 158.09 | 0.65% | 957,942 |
| Aug 28, 2026 | 165.05 | 166.00 | 157.30 | 157.43 | 157.08 | -3.96% | 1,731,171 |
| Aug 27, 2026 | 165.00 | 165.95 | 163.76 | 163.92 | 163.55 | -0.82% | 1,090,315 |
| Aug 26, 2026 | 163.42 | 166.06 | 161.94 | 165.27 | 164.90 | 1.91% | 1,266,521 |
| Aug 25, 2026 | 166.52 | 167.75 | 161.26 | 162.18 | 161.82 | -0.33% | 1,077,941 |
| Aug 24, 2026 | 164.83 | 166.25 | 160.26 | 162.72 | 162.35 | -2.06% | 1,107,309 |
| Aug 21, 2026 | 168.52 | 170.78 | 164.50 | 166.15 | 165.78 | 0.18% | 777,784 |
| Aug 20, 2026 | 167.36 | 169.62 | 164.52 | 165.85 | 165.48 | -2.15% | 1,416,893 |
| Aug 19, 2026 | 172.89 | 174.24 | 167.73 | 169.49 | 169.11 | -1.39% | 1,668,990 |
| Aug 18, 2026 | 172.43 | 173.50 | 168.04 | 171.88 | 171.49 | -1.51% | 1,371,982 |
| Aug 17, 2026 | 176.49 | 177.84 | 172.88 | 174.52 | 174.13 | -0.55% | 1,152,848 |
| Aug 14, 2026 | 170.89 | 178.00 | 168.98 | 175.49 | 175.10 | 2.88% | 1,077,934 |