Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
159.87
+3.30 (2.11%)
At close: Oct 2, 2026, 4:00 PM EDT
161.80
+1.93 (1.21%)
After-hours: Oct 2, 2026, 7:58 PM EDT
Regal Rexnord Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 161.29 | 163.75 | 159.74 | 159.87 | 159.87 | 2.11% | 1,114,809 |
| Oct 1, 2026 | 154.33 | 157.86 | 152.00 | 156.57 | 156.57 | 0.94% | 872,642 |
| Sep 30, 2026 | 155.87 | 156.44 | 153.74 | 155.11 | 155.11 | -0.28% | 947,595 |
| Sep 29, 2026 | 158.49 | 158.67 | 154.86 | 155.89 | 155.54 | -0.38% | 725,050 |
| Sep 28, 2026 | 155.31 | 157.35 | 152.46 | 156.48 | 156.13 | 0.19% | 822,891 |
| Sep 25, 2026 | 151.86 | 158.03 | 151.86 | 156.18 | 155.83 | 3.36% | 1,159,612 |
| Sep 24, 2026 | 150.40 | 151.36 | 148.26 | 151.11 | 150.77 | -0.86% | 963,106 |
| Sep 23, 2026 | 150.87 | 153.61 | 149.62 | 152.42 | 152.08 | -0.15% | 1,075,284 |
| Sep 22, 2026 | 151.47 | 153.79 | 150.25 | 152.65 | 152.31 | 1.27% | 1,158,734 |
| Sep 21, 2026 | 149.78 | 151.83 | 148.26 | 150.73 | 150.39 | 1.81% | 925,148 |
| Sep 18, 2026 | 148.36 | 151.80 | 145.98 | 148.05 | 147.72 | 0.07% | 1,810,686 |
| Sep 17, 2026 | 154.00 | 154.97 | 147.82 | 147.94 | 147.61 | -0.84% | 1,508,525 |
| Sep 16, 2026 | 154.91 | 155.33 | 147.35 | 149.20 | 148.87 | -2.13% | 1,333,892 |
| Sep 15, 2026 | 155.70 | 157.00 | 151.54 | 152.45 | 152.11 | -0.92% | 1,777,328 |
| Sep 14, 2026 | 156.05 | 157.40 | 153.04 | 153.87 | 153.52 | -5.19% | 1,735,119 |
| Sep 11, 2026 | 160.20 | 163.44 | 159.02 | 162.29 | 161.93 | 3.69% | 820,191 |
| Sep 10, 2026 | 157.45 | 158.49 | 154.83 | 156.52 | 156.17 | -1.94% | 1,198,280 |
| Sep 9, 2026 | 162.33 | 165.71 | 159.51 | 159.61 | 159.25 | -2.52% | 1,000,093 |
| Sep 8, 2026 | 164.60 | 166.59 | 162.18 | 163.73 | 163.36 | 0.53% | 1,361,689 |
| Sep 4, 2026 | 162.59 | 165.41 | 161.52 | 162.86 | 162.49 | 0.15% | 906,252 |
| Sep 3, 2026 | 161.13 | 163.76 | 157.21 | 162.61 | 162.24 | 1.14% | 1,197,270 |
| Sep 2, 2026 | 157.66 | 162.08 | 156.31 | 160.77 | 160.41 | 2.39% | 1,024,480 |
| Sep 1, 2026 | 156.13 | 158.26 | 154.06 | 157.01 | 156.66 | -0.91% | 1,321,486 |
| Aug 31, 2026 | 156.92 | 158.88 | 155.45 | 158.45 | 158.09 | 0.65% | 957,942 |
| Aug 28, 2026 | 165.05 | 166.00 | 157.30 | 157.43 | 157.08 | -3.96% | 1,731,171 |
| Aug 27, 2026 | 165.00 | 165.95 | 163.76 | 163.92 | 163.55 | -0.82% | 1,090,315 |
| Aug 26, 2026 | 163.42 | 166.06 | 161.94 | 165.27 | 164.90 | 1.91% | 1,266,521 |
| Aug 25, 2026 | 166.52 | 167.75 | 161.26 | 162.18 | 161.82 | -0.33% | 1,077,941 |
| Aug 24, 2026 | 164.83 | 166.25 | 160.26 | 162.72 | 162.35 | -2.06% | 1,107,309 |
| Aug 21, 2026 | 168.52 | 170.78 | 164.50 | 166.15 | 165.78 | 0.18% | 777,784 |
| Aug 20, 2026 | 167.36 | 169.62 | 164.52 | 165.85 | 165.48 | -2.15% | 1,416,893 |
| Aug 19, 2026 | 172.89 | 174.24 | 167.73 | 169.49 | 169.11 | -1.39% | 1,668,990 |
| Aug 18, 2026 | 172.43 | 173.50 | 168.04 | 171.88 | 171.49 | -1.51% | 1,371,982 |
| Aug 17, 2026 | 176.49 | 177.84 | 172.88 | 174.52 | 174.13 | -0.55% | 1,152,848 |
| Aug 14, 2026 | 170.89 | 178.00 | 168.98 | 175.49 | 175.10 | 2.88% | 1,077,934 |
| Aug 13, 2026 | 173.00 | 173.95 | 169.57 | 170.58 | 170.20 | -1.34% | 1,573,801 |
| Aug 12, 2026 | 178.01 | 178.21 | 170.11 | 172.90 | 172.51 | 0.20% | 1,292,904 |
| Aug 11, 2026 | 174.20 | 178.27 | 172.07 | 172.55 | 172.16 | -0.50% | 1,091,343 |
| Aug 10, 2026 | 178.55 | 179.35 | 172.51 | 173.42 | 173.03 | -2.57% | 1,349,958 |
| Aug 7, 2026 | 180.24 | 183.31 | 176.65 | 178.00 | 177.60 | -0.57% | 1,529,299 |
| Aug 6, 2026 | 180.50 | 188.52 | 179.00 | 179.02 | 178.62 | -2.30% | 1,889,853 |
| Aug 5, 2026 | 192.97 | 196.19 | 183.14 | 183.24 | 182.83 | -16.72% | 4,226,819 |
| Aug 4, 2026 | 216.93 | 221.44 | 211.77 | 220.04 | 219.55 | 4.18% | 1,608,054 |
| Aug 3, 2026 | 204.15 | 212.95 | 203.50 | 211.21 | 210.74 | 2.91% | 1,018,823 |
| Jul 31, 2026 | 209.58 | 212.41 | 201.27 | 205.23 | 204.77 | 1.30% | 910,520 |
| Jul 30, 2026 | 199.66 | 205.33 | 194.91 | 202.59 | 202.14 | 7.99% | 1,468,181 |
| Jul 29, 2026 | 199.71 | 201.92 | 186.12 | 187.60 | 187.18 | -7.55% | 1,821,192 |
| Jul 28, 2026 | 208.18 | 208.18 | 200.06 | 202.93 | 202.47 | -3.77% | 1,388,927 |
| Jul 27, 2026 | 215.31 | 217.57 | 204.46 | 210.87 | 210.40 | -0.88% | 506,287 |
| Jul 24, 2026 | 213.74 | 217.18 | 210.26 | 212.74 | 212.26 | -0.60% | 489,600 |