Skip to main content
logo
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
212.63
-2.27 (-1.06%)
Jul 13, 2026, 11:13 AM EDT - Market open

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026214.52217.71212.01214.37--0.25%114,500
Jul 10, 2026211.18218.93208.76214.90214.903.29%1,209,683
Jul 9, 2026214.82218.47207.72208.06208.06-0.18%1,207,486
Jul 8, 2026207.99211.05204.63208.44208.44-1.51%828,883
Jul 7, 2026213.64215.39202.06211.63211.63-2.88%1,360,490
Jul 6, 2026219.24222.82216.52217.91217.91-0.25%936,004
Jul 2, 2026229.00231.62211.17218.45218.45-4.76%1,563,576
Jul 1, 2026247.80247.80225.00229.36229.36-3.71%2,012,335
Jun 30, 2026226.57239.00224.02238.19238.198.50%2,423,595
Jun 29, 2026217.64222.75215.09219.88219.530.06%717,950
Jun 26, 2026222.13226.76214.26219.75219.40-3.27%1,924,782
Jun 25, 2026227.10234.99220.08227.18226.823.85%1,345,616
Jun 24, 2026218.77222.33214.65218.75218.400.26%1,360,714
Jun 23, 2026220.20225.47216.25218.18217.83-5.66%978,557
Jun 22, 2026227.83231.71225.99231.28230.911.98%616,377
Jun 18, 2026227.99232.64226.60226.78226.422.37%1,017,773
Jun 17, 2026224.61229.23219.63221.52221.17-0.45%1,009,250
Jun 16, 2026222.68226.38221.01222.53222.181.68%919,768
Jun 15, 2026221.24225.14218.83218.85218.503.08%1,008,732
Jun 12, 2026213.58216.43209.96212.31211.970.51%604,872
Jun 11, 2026203.82212.12201.89211.24210.905.38%976,604
Jun 10, 2026210.56211.89199.34200.45200.13-6.02%1,165,682
Jun 9, 2026213.47219.61202.57213.30212.961.44%1,090,247
Jun 8, 2026209.25213.62206.38210.28209.952.88%949,239
Jun 5, 2026209.33212.10202.41204.40204.07-4.42%701,894
Jun 4, 2026210.80214.42208.92213.86213.52-0.65%991,074
Jun 3, 2026212.41218.27210.84215.27214.930.60%924,740
Jun 2, 2026204.74214.78203.77213.98213.645.88%1,282,681
Jun 1, 2026194.76202.30190.79202.09201.770.16%639,233
May 29, 2026202.56203.22199.13201.76201.44-0.54%784,730
May 28, 2026202.98205.82195.84202.85202.53-1.53%679,446
May 27, 2026210.04212.05203.02206.01205.68-1.83%801,185
May 26, 2026204.13209.93202.66209.85209.524.52%595,937
May 22, 2026199.12201.79194.47200.78200.462.24%482,237
May 21, 2026194.54197.83190.01196.39196.080.61%837,778
May 20, 2026189.35200.42187.57195.19194.884.67%1,735,864
May 19, 2026184.04191.02180.80186.49186.19-0.92%969,433
May 18, 2026196.67196.67186.27188.22187.92-4.53%1,406,255
May 15, 2026203.07203.07195.14197.16196.85-4.93%814,241
May 14, 2026207.97210.92205.66207.38207.050.81%810,896
May 13, 2026211.77211.77202.61205.72205.39-1.94%1,055,471
May 12, 2026209.91211.27201.86209.78209.45-0.73%789,133
May 11, 2026213.85217.28209.34211.33210.99-1.41%1,460,331
May 8, 2026209.08217.38208.48214.36214.023.93%1,536,015
May 7, 2026211.17217.84201.00206.26205.93-10.85%3,478,971
May 6, 2026226.66236.35225.76231.37231.004.21%2,206,664
May 5, 2026215.63224.98215.58222.02221.674.48%1,513,785
May 4, 2026213.00216.63210.73212.49212.15-0.25%892,368
May 1, 2026214.16218.38210.68213.02212.68-0.93%966,233
Apr 30, 2026207.05216.54207.05215.03214.695.50%1,041,367