Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regal Rexnord Corp (NY: RRX )

167.18 -1.48 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 117.59 119.37 116.84 118.30 362,656 -0.16(-0.13%)
Dec 29, 2022 116.02 119.56 115.86 118.46 217,111 +3.12(+2.71%)
Dec 28, 2022 117.72 118.56 114.94 115.33 226,259 -2.61(-2.21%)
Dec 27, 2022 117.14 120.24 117.11 117.94 722,961 +1.32(+1.13%)
Dec 23, 2022 115.92 117.20 115.43 116.62 420,115 +0.16(+0.14%)
Dec 22, 2022 115.86 116.67 114.45 116.46 534,867 -0.88(-0.75%)
Dec 21, 2022 117.14 118.47 116.23 117.34 608,140 +1.34(+1.15%)
Dec 20, 2022 112.33 116.02 112.33 116.00 744,741 +3.81(+3.40%)
Dec 19, 2022 114.17 114.55 111.64 112.19 652,011 -0.71(-0.63%)
Dec 16, 2022 114.87 116.20 111.67 112.89 1,293,148 -3.73(-3.19%)
Dec 15, 2022 118.50 118.90 115.80 116.62 897,171 -2.84(-2.38%)
Dec 14, 2022 123.50 124.77 119.34 119.46 790,560 -4.98(-4.00%)
Dec 13, 2022 127.80 129.60 122.51 124.45 1,160,237 +1.42(+1.15%)
Dec 12, 2022 119.28 123.06 118.21 123.03 618,939 +5.21(+4.42%)
Dec 09, 2022 118.62 119.60 117.35 117.82 348,642 -0.57(-0.48%)
Dec 08, 2022 118.46 119.52 118.01 118.39 449,844 +0.18(+0.15%)
Dec 07, 2022 118.52 119.38 117.10 118.21 707,628 +0.08(+0.07%)
Dec 06, 2022 120.24 120.49 116.98 118.14 711,680 -1.17(-0.98%)
Dec 05, 2022 123.54 123.54 118.49 119.30 586,766 -4.56(-3.68%)
Dec 02, 2022 124.63 124.76 122.93 123.87 509,708 -2.58(-2.04%)
Dec 01, 2022 127.08 128.19 125.93 126.45 549,614 -2.44(-1.89%)
Nov 30, 2022 125.34 129.00 123.56 128.89 412,057 +3.33(+2.65%)
Nov 29, 2022 124.16 126.27 123.73 125.56 325,580 +1.18(+0.95%)
Nov 28, 2022 126.20 126.38 123.27 124.38 301,095 -3.24(-2.54%)
Nov 25, 2022 126.68 128.87 126.68 127.62 119,314 +0.84(+0.66%)
Nov 23, 2022 127.84 128.54 125.97 126.78 301,940 -1.11(-0.87%)
Nov 22, 2022 126.39 128.35 125.44 127.90 392,643 +2.81(+2.25%)
Nov 21, 2022 126.58 128.16 125.02 125.08 399,044 -2.48(-1.94%)
Nov 18, 2022 126.44 128.02 124.99 127.56 553,338 +3.49(+2.81%)
Nov 17, 2022 125.34 127.69 123.38 124.07 520,159 -2.39(-1.89%)
Nov 16, 2022 126.54 126.90 124.97 126.46 438,285 -1.07(-0.84%)
Nov 15, 2022 127.09 128.94 125.34 127.53 561,960 +3.28(+2.64%)
Nov 14, 2022 127.13 130.38 124.20 124.25 659,431 -2.89(-2.27%)
Nov 11, 2022 125.73 130.48 125.64 127.14 879,213 +1.68(+1.34%)
Nov 10, 2022 122.39 126.81 121.02 125.46 1,101,557 +8.81(+7.55%)
Nov 09, 2022 119.38 121.61 116.51 116.65 719,699 -3.84(-3.19%)
Nov 08, 2022 117.80 121.84 117.01 120.49 716,122 +3.83(+3.29%)
Nov 07, 2022 113.86 117.25 113.49 116.66 1,220,164 +3.13(+2.75%)
Nov 04, 2022 112.86 114.18 110.86 113.53 924,306 +3.14(+2.84%)
Nov 03, 2022 112.55 113.05 109.95 110.40 778,373 -3.53(-3.10%)
Nov 02, 2022 116.48 119.60 113.82 113.93 1,228,724 -4.34(-3.67%)
Nov 01, 2022 125.86 126.95 118.21 118.27 1,820,836 -6.12(-4.92%)
Oct 31, 2022 131.17 131.37 123.73 124.40 1,974,127 -7.16(-5.44%)
Oct 28, 2022 130.11 132.58 128.83 131.55 1,580,692 +0.96(+0.74%)
Oct 27, 2022 147.07 147.64 129.83 130.59 2,424,605 -19.18(-12.81%)
Oct 26, 2022 148.90 151.76 147.83 149.77 318,524 +1.25(+0.84%)
Oct 25, 2022 144.51 148.83 144.51 148.52 442,380 +4.20(+2.91%)
Oct 24, 2022 145.70 145.70 142.46 144.32 691,808 -0.68(-0.47%)
Oct 21, 2022 143.15 145.87 142.15 145.00 709,525 +2.17(+1.52%)
Oct 20, 2022 146.58 147.54 141.60 142.83 430,063 -3.55(-2.42%)
Oct 19, 2022 148.97 149.61 145.20 146.38 522,994 -4.59(-3.04%)
Oct 18, 2022 153.06 153.06 149.47 150.97 556,910 +1.69(+1.13%)
Oct 17, 2022 147.74 149.61 146.11 149.28 456,414 +4.49(+3.10%)
Oct 14, 2022 152.13 152.44 144.64 144.78 355,431 -6.91(-4.56%)
Oct 13, 2022 144.43 153.00 143.06 151.70 565,479 +4.16(+2.82%)
Oct 12, 2022 150.06 150.58 147.49 147.54 371,699 -2.30(-1.53%)
Oct 11, 2022 148.85 151.71 148.10 149.84 526,887 +0.25(+0.17%)
Oct 10, 2022 149.44 150.91 148.25 149.58 278,033 +1.20(+0.81%)
Oct 07, 2022 153.60 154.10 147.31 148.38 543,544 -6.66(-4.29%)
Oct 06, 2022 151.75 155.45 151.75 155.04 637,840 +2.38(+1.56%)
Oct 05, 2022 147.96 153.03 147.67 152.66 670,746 +2.84(+1.90%)
Oct 04, 2022 145.36 149.86 144.62 149.82 573,087 +7.85(+5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.