Skip to main content
logo
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
231.28
+4.50 (1.98%)
At close: Jun 22, 2026, 4:00 PM EDT
231.00
-0.28 (-0.12%)
After-hours: Jun 22, 2026, 7:33 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026227.83231.71225.99231.28231.281.98%615,977
Jun 18, 2026227.99232.64226.60226.78226.782.37%985,630
Jun 17, 2026224.61229.23219.63221.52221.52-0.45%979,269
Jun 16, 2026222.68226.38221.01222.53222.531.68%888,134
Jun 15, 2026221.24225.14218.83218.85218.853.08%998,989
Jun 12, 2026213.58216.43209.96212.31212.310.51%604,868
Jun 11, 2026203.82212.12201.89211.24211.245.38%976,446
Jun 10, 2026210.56211.89199.34200.45200.45-6.02%1,165,066
Jun 9, 2026213.47219.61202.57213.30213.301.44%1,090,172
Jun 8, 2026209.25213.62206.38210.28210.282.88%948,927
Jun 5, 2026209.33212.10202.41204.40204.40-4.42%690,293
Jun 4, 2026210.80214.42208.92213.86213.86-0.65%972,820
Jun 3, 2026212.41218.27210.84215.27215.270.60%924,199
Jun 2, 2026204.74214.78203.77213.98213.985.88%1,282,357
Jun 1, 2026194.76202.30190.79202.09202.090.16%639,134
May 29, 2026202.56203.22199.13201.76201.76-0.54%783,140
May 28, 2026202.98205.82195.84202.85202.85-1.53%679,411
May 27, 2026210.04212.05203.02206.01206.01-1.83%801,174
May 26, 2026204.13209.93202.66209.85209.854.52%586,620
May 22, 2026199.12201.79194.47200.78200.782.24%482,198
May 21, 2026194.54197.83190.01196.39196.390.61%837,728
May 20, 2026189.35200.42187.57195.19195.194.67%1,735,571
May 19, 2026184.04191.02180.80186.49186.49-0.92%969,405
May 18, 2026196.67196.67186.27188.22188.22-4.53%1,398,246
May 15, 2026203.07203.07195.14197.16197.16-4.93%814,241
May 14, 2026207.97210.92205.66207.38207.380.81%810,896
May 13, 2026211.77211.77202.61205.72205.72-1.94%1,055,471
May 12, 2026209.91211.27201.86209.78209.78-0.73%789,133
May 11, 2026213.85217.28209.34211.33211.33-1.41%1,460,331
May 8, 2026209.08217.38208.48214.36214.363.93%1,536,015
May 7, 2026211.17217.84201.00206.26206.26-10.85%3,478,971
May 6, 2026226.66236.35225.76231.37231.374.21%2,206,664
May 5, 2026215.63224.98215.58222.02222.024.48%1,513,785
May 4, 2026213.00216.63210.73212.49212.49-0.25%892,368
May 1, 2026214.16218.38210.68213.02213.02-0.93%966,233
Apr 30, 2026207.05216.54207.05215.03215.035.50%1,041,367
Apr 29, 2026209.96212.90203.45203.82203.82-2.74%928,125
Apr 28, 2026210.91212.37205.71209.56209.56-1.74%743,595
Apr 27, 2026213.79219.18210.46213.28213.280.49%864,480
Apr 24, 2026213.24215.68207.87212.25212.25-0.57%1,064,227
Apr 23, 2026212.17216.27210.03213.47213.471.10%808,785
Apr 22, 2026212.75217.05210.62211.14211.140.66%1,886,418
Apr 21, 2026207.71212.51207.37209.76209.760.87%847,419
Apr 20, 2026204.43209.49202.72207.96207.961.25%610,963
Apr 17, 2026200.17208.28200.17205.40205.404.76%1,062,330
Apr 16, 2026193.68200.68192.50196.07196.071.38%1,618,506
Apr 15, 2026207.17207.17193.00193.41193.41-7.61%2,067,363
Apr 14, 2026210.96216.03205.79209.35209.35-0.31%1,108,429
Apr 13, 2026207.27210.49204.35210.01210.010.81%742,902
Apr 10, 2026209.73211.17207.44208.33208.330.33%826,048