Regal Rexnord Corporation Common Stock (RRX)

205.65
+9.66 (4.93%)
NYSE · Last Trade: Mar 10th, 1:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regal Rexnord Corporation Common Stock (RRX)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/2026183.85196.41178.38195.992,051,576195.99
3/06/2026193.41193.41185.57186.501,609,643186.50
3/05/2026207.18209.56195.62198.941,631,024198.94
3/04/2026216.96216.96206.15209.51931,860209.51
3/03/2026215.84216.67206.04214.851,024,175214.85
3/02/2026216.36222.46210.37222.06995,605222.06
2/27/2026217.25221.27213.27220.98739,336220.98
2/26/2026221.66221.82216.50220.80671,662220.80
2/25/2026225.16225.16215.67220.401,032,042220.40
2/24/2026219.57227.34219.57223.691,147,451223.69
2/23/2026213.33219.93212.00218.211,040,993218.21
2/20/2026212.64220.76211.51215.36878,374215.36
2/19/2026217.14218.41212.79213.71753,545213.71
2/18/2026218.88223.40217.30218.46599,726218.46
2/17/2026220.00222.47216.86219.05568,426219.05
2/13/2026213.37221.62211.36220.191,051,921220.19
2/12/2026224.90227.00210.07213.581,583,888213.58
2/11/2026225.43229.30221.40224.08984,050224.08
2/10/2026215.78223.38211.00222.741,525,670222.74
2/09/2026214.39218.58207.42216.591,487,353216.59
2/06/2026202.18213.19199.07211.803,311,637211.80
2/05/2026190.00204.99187.88200.004,817,006200.00
2/04/2026172.54182.02171.52178.302,197,317178.30
2/03/2026170.00176.51167.70171.161,555,552171.16
2/02/2026160.76170.78159.85170.121,582,567170.12
1/30/2026158.63162.85158.61161.501,015,262161.50
1/29/2026159.04163.00157.45162.06930,487162.06
1/28/2026155.06158.37152.88156.74757,890156.74
1/27/2026152.53155.68151.45154.59454,415154.59
1/26/2026156.08157.10152.67152.78422,318152.78
1/23/2026158.87158.87154.19156.08301,368156.08
1/22/2026160.78162.20157.59158.92581,442158.92
1/21/2026155.02160.96153.54158.64831,362158.64
1/20/2026157.08158.71151.40152.26678,055152.26
1/16/2026158.16160.59156.54160.11538,146160.11
1/15/2026156.50159.05155.23158.16647,381158.16
1/14/2026154.23156.76153.74155.29473,304155.29
1/13/2026154.65155.00152.62153.99684,554153.99
1/12/2026150.69155.04148.51152.19846,377152.19
1/09/2026154.84157.84150.30152.65962,019152.65
1/08/2026149.17156.49147.72154.271,167,404154.27
1/07/2026157.26157.26150.04150.43613,338150.43
1/06/2026147.06157.75146.89157.63709,517157.63
1/05/2026147.27151.00147.27148.79564,033148.79
1/02/2026141.85146.85140.50146.10536,403146.10
12/31/2025142.17142.17139.56140.32463,974140.32
12/30/2025143.18143.84142.04142.39300,244142.04
12/29/2025144.94145.00142.93143.54434,210143.19
12/26/2025145.00146.07143.74145.24399,652144.88
12/24/2025143.97146.34143.78145.11228,542144.75
12/23/2025142.32144.67142.01144.10604,182143.75
12/22/2025141.72144.79140.06143.18714,747142.83
12/19/2025141.31142.31139.41139.991,128,956139.65
12/18/2025144.08144.71139.86140.93806,763140.58
12/17/2025144.81146.82141.03141.63645,818141.28
12/16/2025148.41149.50143.45144.211,054,576143.86
12/15/2025151.98151.98146.95148.04520,548147.68
12/12/2025153.38155.34148.26150.16551,738149.79
12/11/2025153.00157.25152.08152.66873,342152.28
12/10/2025145.72155.00144.66153.341,302,645152.96