Regal Rexnord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	204.74	211.99	203.77	209.06	-	3.45%	330,506
Jun 1, 2026	194.76	202.30	190.79	202.09	202.09	0.16%	639,134
May 29, 2026	202.56	203.22	199.13	201.76	201.76	-0.54%	783,140
May 28, 2026	202.98	205.82	195.84	202.85	202.85	-1.53%	679,411
May 27, 2026	210.04	212.05	203.02	206.01	206.01	-1.83%	801,174
May 26, 2026	204.13	209.93	202.66	209.85	209.85	4.52%	586,620
May 22, 2026	199.12	201.79	194.47	200.78	200.78	2.24%	482,198
May 21, 2026	194.54	197.83	190.01	196.39	196.39	0.61%	837,728
May 20, 2026	189.35	200.42	187.57	195.19	195.19	4.67%	1,735,571
May 19, 2026	184.04	191.02	180.80	186.49	186.49	-0.92%	969,405
May 18, 2026	196.67	196.67	186.27	188.22	188.22	-4.53%	1,398,246
May 15, 2026	203.07	203.07	195.14	197.16	197.16	-4.93%	814,241
May 14, 2026	207.97	210.92	205.66	207.38	207.38	0.81%	810,896
May 13, 2026	211.77	211.77	202.61	205.72	205.72	-1.94%	1,055,471
May 12, 2026	209.91	211.27	201.86	209.78	209.78	-0.73%	789,133
May 11, 2026	213.85	217.28	209.34	211.33	211.33	-1.41%	1,460,331
May 8, 2026	209.08	217.38	208.48	214.36	214.36	3.93%	1,536,015
May 7, 2026	211.17	217.84	201.00	206.26	206.26	-10.85%	3,478,971
May 6, 2026	226.66	236.35	225.76	231.37	231.37	4.21%	2,206,664
May 5, 2026	215.63	224.98	215.58	222.02	222.02	4.48%	1,513,785
May 4, 2026	213.00	216.63	210.73	212.49	212.49	-0.25%	892,368
May 1, 2026	214.16	218.38	210.68	213.02	213.02	-0.93%	966,233
Apr 30, 2026	207.05	216.54	207.05	215.03	215.03	5.50%	1,041,367
Apr 29, 2026	209.96	212.90	203.45	203.82	203.82	-2.74%	928,125
Apr 28, 2026	210.91	212.37	205.71	209.56	209.56	-1.74%	743,595
Apr 27, 2026	213.79	219.18	210.46	213.28	213.28	0.49%	864,480
Apr 24, 2026	213.24	215.68	207.87	212.25	212.25	-0.57%	1,064,227
Apr 23, 2026	212.17	216.27	210.03	213.47	213.47	1.10%	808,785
Apr 22, 2026	212.75	217.05	210.62	211.14	211.14	0.66%	1,886,418
Apr 21, 2026	207.71	212.51	207.37	209.76	209.76	0.87%	847,419
Apr 20, 2026	204.43	209.49	202.72	207.96	207.96	1.25%	610,963
Apr 17, 2026	200.17	208.28	200.17	205.40	205.40	4.76%	1,062,330
Apr 16, 2026	193.68	200.68	192.50	196.07	196.07	1.38%	1,618,506
Apr 15, 2026	207.17	207.17	193.00	193.41	193.41	-7.61%	2,067,363
Apr 14, 2026	210.96	216.03	205.79	209.35	209.35	-0.31%	1,108,429
Apr 13, 2026	207.27	210.49	204.35	210.01	210.01	0.81%	742,902
Apr 10, 2026	209.73	211.17	207.44	208.33	208.33	0.33%	826,048
Apr 9, 2026	202.11	209.91	202.11	207.65	207.65	1.71%	768,913
Apr 8, 2026	195.00	206.76	193.31	204.15	204.15	10.13%	1,199,974
Apr 7, 2026	183.89	189.20	182.69	185.38	185.38	0.03%	867,450
Apr 6, 2026	184.39	185.85	180.38	185.33	185.33	0.73%	724,479
Apr 2, 2026	184.11	190.22	180.27	183.99	183.99	-3.86%	1,077,848
Apr 1, 2026	189.91	196.52	189.91	191.38	191.38	2.20%	1,027,501
Mar 31, 2026	181.05	191.51	180.48	187.26	187.26	5.30%	1,111,577
Mar 30, 2026	185.85	188.45	176.10	178.19	177.84	-2.85%	542,618
Mar 27, 2026	185.26	187.26	181.97	183.42	183.06	-2.12%	922,631
Mar 26, 2026	191.49	193.80	186.09	187.39	187.02	-3.97%	774,499
Mar 25, 2026	192.65	196.42	191.62	195.13	194.75	2.98%	1,030,876
Mar 24, 2026	181.33	192.16	179.23	189.49	189.12	3.02%	897,512
Mar 23, 2026	184.63	191.70	181.48	183.94	183.58	4.87%	1,667,331