Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
166.15
+0.30 (0.18%)
At close: Aug 21, 2026, 4:00 PM EDT
165.96
-0.19 (-0.12%)
After-hours: Aug 21, 2026, 7:31 PM EDT
Regal Rexnord Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 168.52 | 170.78 | 164.50 | 166.15 | 166.15 | 0.18% | 752,291 |
| Aug 20, 2026 | 167.36 | 169.62 | 164.52 | 165.85 | 165.85 | -2.15% | 1,389,415 |
| Aug 19, 2026 | 172.89 | 174.24 | 167.73 | 169.49 | 169.49 | -1.39% | 1,667,575 |
| Aug 18, 2026 | 172.43 | 173.50 | 168.04 | 171.88 | 171.88 | -1.51% | 1,371,900 |
| Aug 17, 2026 | 176.49 | 177.84 | 172.88 | 174.52 | 174.52 | -0.55% | 1,147,105 |
| Aug 14, 2026 | 170.89 | 178.00 | 168.98 | 175.49 | 175.49 | 2.88% | 1,077,788 |
| Aug 13, 2026 | 173.00 | 173.95 | 169.57 | 170.58 | 170.58 | -1.34% | 1,572,417 |
| Aug 12, 2026 | 178.01 | 178.21 | 170.11 | 172.90 | 172.90 | 0.20% | 1,292,628 |
| Aug 11, 2026 | 174.20 | 178.27 | 172.07 | 172.55 | 172.55 | -0.50% | 1,091,277 |
| Aug 10, 2026 | 178.55 | 179.35 | 172.51 | 173.42 | 173.42 | -2.57% | 1,193,997 |
| Aug 7, 2026 | 180.24 | 183.31 | 176.65 | 178.00 | 178.00 | -0.57% | 1,421,666 |
| Aug 6, 2026 | 180.50 | 188.52 | 179.00 | 179.02 | 179.02 | -2.30% | 1,889,611 |
| Aug 5, 2026 | 192.97 | 196.19 | 183.14 | 183.24 | 183.24 | -16.72% | 4,196,785 |
| Aug 4, 2026 | 216.93 | 221.44 | 211.77 | 220.04 | 220.04 | 4.18% | 1,530,002 |
| Aug 3, 2026 | 204.15 | 212.95 | 203.50 | 211.21 | 211.21 | 2.91% | 977,231 |
| Jul 31, 2026 | 209.58 | 212.41 | 201.27 | 205.23 | 205.23 | 1.30% | 865,229 |
| Jul 30, 2026 | 199.66 | 205.33 | 194.91 | 202.59 | 202.59 | 7.99% | 1,408,149 |
| Jul 29, 2026 | 199.71 | 201.92 | 186.12 | 187.60 | 187.60 | -7.55% | 1,704,192 |
| Jul 28, 2026 | 208.18 | 208.18 | 200.06 | 202.93 | 202.93 | -3.77% | 1,359,144 |
| Jul 27, 2026 | 215.31 | 217.57 | 204.46 | 210.87 | 210.87 | -0.88% | 506,203 |
| Jul 24, 2026 | 213.74 | 217.18 | 210.26 | 212.74 | 212.74 | -0.60% | 489,594 |
| Jul 23, 2026 | 212.00 | 217.15 | 211.66 | 214.03 | 214.03 | -0.35% | 725,187 |
| Jul 22, 2026 | 209.19 | 216.79 | 208.70 | 214.79 | 214.79 | 0.69% | 777,744 |
| Jul 21, 2026 | 211.24 | 213.53 | 205.99 | 213.31 | 213.31 | 3.76% | 797,240 |
| Jul 20, 2026 | 210.02 | 213.99 | 205.26 | 205.58 | 205.58 | -0.59% | 790,481 |
| Jul 17, 2026 | 200.83 | 211.42 | 200.83 | 206.81 | 206.81 | -2.45% | 969,731 |
| Jul 16, 2026 | 208.83 | 215.83 | 208.38 | 212.00 | 212.00 | -0.61% | 604,345 |
| Jul 15, 2026 | 212.94 | 213.86 | 205.48 | 213.31 | 213.31 | 1.00% | 1,025,037 |
| Jul 14, 2026 | 214.48 | 217.07 | 208.99 | 211.20 | 211.20 | 1.32% | 708,930 |
| Jul 13, 2026 | 214.52 | 217.71 | 208.41 | 208.45 | 208.45 | -3.00% | 693,913 |
| Jul 10, 2026 | 211.18 | 218.93 | 208.76 | 214.90 | 214.90 | 3.29% | 1,209,683 |
| Jul 9, 2026 | 214.82 | 218.47 | 207.72 | 208.06 | 208.06 | -0.18% | 1,207,486 |
| Jul 8, 2026 | 207.99 | 211.05 | 204.63 | 208.44 | 208.44 | -1.51% | 828,883 |
| Jul 7, 2026 | 213.64 | 215.39 | 202.06 | 211.63 | 211.63 | -2.88% | 1,360,490 |
| Jul 6, 2026 | 219.24 | 222.82 | 216.52 | 217.91 | 217.91 | -0.25% | 936,004 |
| Jul 2, 2026 | 229.00 | 231.62 | 211.17 | 218.45 | 218.45 | -4.76% | 1,563,576 |
| Jul 1, 2026 | 247.80 | 247.80 | 225.00 | 229.36 | 229.36 | -3.71% | 2,012,335 |
| Jun 30, 2026 | 226.57 | 239.00 | 224.02 | 238.19 | 238.19 | 8.50% | 2,423,595 |
| Jun 29, 2026 | 217.64 | 222.75 | 215.09 | 219.88 | 219.53 | 0.06% | 717,950 |
| Jun 26, 2026 | 222.13 | 226.76 | 214.26 | 219.75 | 219.40 | -3.27% | 1,924,782 |
| Jun 25, 2026 | 227.10 | 234.99 | 220.08 | 227.18 | 226.82 | 3.85% | 1,345,616 |
| Jun 24, 2026 | 218.77 | 222.33 | 214.65 | 218.75 | 218.40 | 0.26% | 1,360,714 |
| Jun 23, 2026 | 220.20 | 225.47 | 216.25 | 218.18 | 217.83 | -5.66% | 978,557 |
| Jun 22, 2026 | 227.83 | 231.71 | 225.99 | 231.28 | 230.91 | 1.98% | 616,377 |
| Jun 18, 2026 | 227.99 | 232.64 | 226.60 | 226.78 | 226.42 | 2.37% | 1,017,773 |
| Jun 17, 2026 | 224.61 | 229.23 | 219.63 | 221.52 | 221.17 | -0.45% | 1,009,250 |
| Jun 16, 2026 | 222.68 | 226.38 | 221.01 | 222.53 | 222.18 | 1.68% | 919,768 |
| Jun 15, 2026 | 221.24 | 225.14 | 218.83 | 218.85 | 218.50 | 3.08% | 1,008,732 |
| Jun 12, 2026 | 213.58 | 216.43 | 209.96 | 212.31 | 211.97 | 0.51% | 604,872 |
| Jun 11, 2026 | 203.82 | 212.12 | 201.89 | 211.24 | 210.90 | 5.38% | 976,604 |