Regal Rexnord Corporation Common Stock (RRX)

159.87
+3.30 (2.11%)
NYSE · Last Trade: Oct 4th, 10:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regal Rexnord Corporation Common Stock (RRX)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026161.29163.75159.74159.871,114,897159.87
10/01/2026154.33157.86152.00156.57876,272156.57
9/30/2026155.87156.44153.74155.11960,528155.11
9/29/2026158.49158.67154.86155.89725,062155.54
9/28/2026155.31157.34152.46156.48822,888156.13
9/25/2026151.86158.03151.86156.181,159,613155.83
9/24/2026150.40151.36148.25151.11963,090150.77
9/23/2026150.87153.61149.62152.421,075,174152.08
9/22/2026151.47153.79150.25152.651,158,710152.31
9/21/2026149.78151.83148.25150.73925,066150.39
9/18/2026148.36151.80145.97148.051,810,686147.72
9/17/2026154.00154.97147.82147.941,508,511147.61
9/16/2026154.91155.33147.35149.201,333,778148.87
9/15/2026155.70157.00151.53152.451,777,210152.11
9/14/2026156.05157.40153.04153.871,735,112153.53
9/11/2026160.20163.44159.02162.29820,801161.93
9/10/2026157.45158.49154.83156.521,197,904156.17
9/09/2026162.33165.71159.51159.611,000,090159.25
9/08/2026164.60166.59162.18163.731,361,686163.36
9/04/2026162.59165.41161.52162.86906,253162.49
9/03/2026161.13163.76157.21162.611,197,149162.25
9/02/2026157.66162.08156.31160.771,024,446160.41
9/01/2026156.13158.26154.06157.011,321,454156.66
8/31/2026156.92158.88155.44158.45957,957158.09
8/28/2026165.05166.00157.30157.431,731,171157.08
8/27/2026165.00165.95163.76163.921,090,314163.55
8/26/2026163.42166.06161.94165.271,266,501164.90
8/25/2026166.52167.75161.26162.181,077,930161.82
8/24/2026164.83166.25160.26162.721,107,264162.35
8/21/2026168.52170.78164.50166.15777,785165.78
8/20/2026167.36169.62164.52165.851,416,893165.48
8/19/2026172.89174.24167.73169.491,668,982169.11
8/18/2026172.43173.50168.04171.881,371,936171.49
8/17/2026176.49177.84172.88174.521,152,842174.13
8/14/2026170.89178.00168.98175.491,077,934175.10
8/13/2026173.00173.95169.57170.581,573,798170.20
8/12/2026178.01178.21170.11172.901,344,676172.51
8/11/2026174.20178.27172.07172.551,091,341172.16
8/10/2026178.55179.35172.51173.421,349,828173.03
8/07/2026180.24183.31176.65178.001,570,299177.60
8/06/2026180.50188.52179.00179.021,889,791178.62
8/05/2026192.97196.19183.14183.244,226,662182.83
8/04/2026216.93221.44211.77220.041,608,037219.55
8/03/2026204.15212.95203.50211.211,018,811210.74
7/31/2026209.58212.41201.27205.23910,521204.77
7/30/2026199.66205.33194.91202.591,468,179202.13
7/29/2026199.71201.92186.12187.601,820,806187.18
7/28/2026208.18208.18200.06202.931,388,927202.47
7/27/2026215.31217.57204.46210.87506,255210.40
7/24/2026213.74217.18210.25212.74489,601212.26
7/23/2026212.00217.15211.66214.03725,212213.55
7/22/2026209.19216.79208.70214.79777,837214.31
7/21/2026211.24213.53205.99213.31862,463212.83
7/20/2026210.02213.99205.25205.58792,888205.12
7/17/2026200.83211.41200.83206.81973,200206.35
7/16/2026208.83215.83208.38212.00655,571211.52
7/15/2026212.94213.85205.48213.311,028,066212.83
7/14/2026214.48217.07208.99211.20721,403210.73
7/13/2026214.52217.71208.41208.45718,479207.98
7/10/2026211.18218.93208.76214.901,209,943214.42
7/09/2026214.82218.47207.72208.061,223,879207.59
7/08/2026207.99211.04204.63208.44840,610207.97
7/07/2026213.64215.38202.06211.631,360,650211.16
7/06/2026219.24222.81216.52217.91942,613217.42