Home

Regal Rexnord Corporation Common Stock (RRX)

108.25
-13.26 (-10.91%)
NYSE · Last Trade: Apr 3rd, 11:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regal Rexnord Corporation Common Stock (RRX)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025112.83121.92112.83121.51764,046121.51
4/01/2025113.34115.75111.21114.72534,122114.72
3/31/2025115.25115.35111.15113.85937,728113.85
3/28/2025120.00120.52116.21118.03693,391117.68
3/27/2025122.10122.52119.36120.79586,536120.43
3/26/2025123.18125.81122.15122.92417,103122.56
3/25/2025124.86127.15122.43124.88512,128124.51
3/24/2025123.18125.01122.81124.40564,267124.03
3/21/2025121.67121.96117.77120.74826,578120.38
3/20/2025121.44124.89121.14123.53927,141123.16
3/19/2025118.95124.27118.70123.31838,962122.94
3/18/2025117.71120.40115.89118.77437,715118.42
3/17/2025115.96119.03115.53118.41845,494118.06
3/14/2025116.94117.18114.36116.72891,015116.37
3/13/2025118.28118.57114.21114.89524,369114.55
3/12/2025120.00120.42116.46118.71583,747118.36
3/11/2025117.70118.90113.73118.51832,261118.16
3/10/2025120.28121.42117.05117.34481,655116.99
3/07/2025122.97124.12119.51122.62487,551122.26
3/06/2025122.10125.64120.87123.59557,218123.22
3/05/2025121.53124.69120.17124.02610,596123.65
3/04/2025120.50123.07117.19120.01878,853119.65
3/03/2025131.00132.05121.53123.71640,590123.34
2/28/2025130.00130.79127.67129.40739,771129.02
2/27/2025134.35134.35129.26129.94714,360129.56
2/26/2025134.35136.27133.24134.49458,685134.09
2/25/2025133.01134.04128.95133.16808,680132.76
2/24/2025135.00135.45132.10133.37768,381132.97
2/21/2025137.16137.16132.84134.651,022,842134.25
2/20/2025136.19136.19133.67136.05466,358135.65
2/19/2025135.00136.71134.29135.97544,030135.57
2/18/2025137.54138.04133.75136.50557,324136.09
2/14/2025137.85141.13136.91137.17689,961136.76
2/13/2025138.50138.95136.30136.41507,772136.01
2/12/2025132.08139.39131.30138.381,310,890137.97
2/11/2025135.00136.92134.46135.62635,044135.22
2/10/2025140.12140.59136.16136.50743,348136.09
2/07/2025143.75144.09138.10139.04920,670138.63
2/06/2025152.00152.00142.10142.871,374,408142.45
2/05/2025154.45155.90152.87155.07709,161154.61
2/04/2025156.56157.05153.88154.89671,632154.43
2/03/2025149.23154.89148.74151.88861,778151.43
1/31/2025163.38163.38157.07158.731,225,930158.26
1/30/2025163.44165.40160.92163.05445,277162.57
1/29/2025160.99162.84159.70160.69207,701160.21
1/28/2025162.29163.00157.86160.83339,871160.35
1/27/2025163.84163.84159.30162.92524,520162.44
1/24/2025167.27167.78164.21165.44338,670164.95
1/23/2025161.43167.42160.54167.10463,053166.60
1/22/2025163.20164.62161.67162.15395,381161.67
1/21/2025158.16162.48157.12162.06386,345161.58
1/17/2025160.75160.75156.07156.50462,434156.04
1/16/2025156.40159.35155.79158.46302,548157.99
1/15/2025160.36161.50156.54157.35360,694156.88
1/14/2025153.72157.04152.65155.41437,922154.95
1/13/2025148.14152.97148.14151.80588,230151.35
1/10/2025152.87153.56147.42149.23573,741148.79
1/08/2025153.38155.61152.40155.19374,108154.73
1/07/2025159.43160.87155.08156.18396,330155.72
1/06/2025160.33164.15157.94158.97779,787158.50
1/03/2025153.50159.16151.17158.68527,498158.21