Skip to main content
logo
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
205.23
+2.64 (1.30%)
At close: Jul 31, 2026, 4:00 PM EDT
205.20
-0.03 (-0.01%)
After-hours: Jul 31, 2026, 7:42 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026209.58212.41201.27205.23205.231.30%865,229
Jul 30, 2026199.66205.33194.91202.59202.597.99%1,408,149
Jul 29, 2026199.71201.92186.12187.60187.60-7.55%1,704,192
Jul 28, 2026208.18208.18200.06202.93202.93-3.77%1,359,144
Jul 27, 2026215.31217.57204.46210.87210.87-0.88%506,203
Jul 24, 2026213.74217.18210.26212.74212.74-0.60%489,594
Jul 23, 2026212.00217.15211.66214.03214.03-0.35%725,187
Jul 22, 2026209.19216.79208.70214.79214.790.69%777,744
Jul 21, 2026211.24213.53205.99213.31213.313.76%797,240
Jul 20, 2026210.02213.99205.26205.58205.58-0.59%790,481
Jul 17, 2026200.83211.42200.83206.81206.81-2.45%969,731
Jul 16, 2026208.83215.83208.38212.00212.00-0.61%604,345
Jul 15, 2026212.94213.86205.48213.31213.311.00%1,025,037
Jul 14, 2026214.48217.07208.99211.20211.201.32%708,930
Jul 13, 2026214.52217.71208.41208.45208.45-3.00%693,913
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