Regal Rexnord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	182.52	182.91	174.92	176.41	176.41	-2.28%	1,178,336
Nov 12, 2026	179.91	184.70	175.24	180.53	180.53	-1.19%	899,753
Nov 11, 2026	185.84	188.90	181.05	182.71	182.71	1.53%	1,114,420
Nov 10, 2026	178.89	182.06	176.26	179.96	179.96	-0.45%	1,111,978
Nov 9, 2026	174.13	183.28	173.69	180.78	180.78	6.93%	1,415,387
Nov 6, 2026	165.36	169.81	162.00	169.07	169.07	5.47%	1,212,712
Nov 5, 2026	167.31	171.55	156.70	160.30	160.30	-7.54%	1,828,078
Nov 4, 2026	179.68	181.00	163.39	173.38	173.38	-3.64%	2,035,184
Nov 3, 2026	167.00	181.74	166.21	179.93	179.93	11.81%	3,203,182
Nov 2, 2026	161.48	165.13	159.69	160.93	160.93	2.35%	1,548,599
Oct 30, 2026	157.11	160.24	153.31	157.24	157.24	-3.90%	1,313,085
Oct 29, 2026	156.90	165.46	156.90	163.62	163.62	1.57%	921,889
Oct 28, 2026	161.50	162.21	158.53	161.09	161.09	1.82%	854,450
Oct 27, 2026	153.60	158.78	152.02	158.21	158.21	5.14%	1,073,877
Oct 26, 2026	148.38	152.38	148.04	150.48	150.48	1.73%	496,404
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%	1,903,947
Oct 21, 2026	159.23	160.03	157.18	158.78	158.78	1.76%	897,746
Oct 20, 2026	154.38	159.20	150.00	156.03	156.03	-0.95%	780,486
Oct 19, 2026	157.15	158.66	154.63	157.53	157.53	2.29%	785,118
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