Skip to main content

Regal Rexnord Corp (NY: RRX )

138.52 -4.22 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 171.24 172.22 169.93 171.16 597,951 +0.80(+0.47%)
Feb 28, 2024 168.78 170.60 167.43 170.36 363,997 +1.57(+0.93%)
Feb 27, 2024 168.39 170.11 167.84 168.79 497,299 +1.39(+0.83%)
Feb 26, 2024 167.76 168.24 165.62 167.40 508,830 -0.74(-0.44%)
Feb 23, 2024 166.78 168.80 166.28 168.14 473,192 +1.88(+1.13%)
Feb 22, 2024 162.53 167.22 162.53 166.26 803,876 +5.60(+3.48%)
Feb 21, 2024 157.94 160.68 157.65 160.67 621,412 +2.23(+1.40%)
Feb 20, 2024 158.79 159.55 156.95 158.44 524,408 -2.63(-1.64%)
Feb 16, 2024 156.39 161.77 156.06 161.07 785,185 +3.77(+2.40%)
Feb 15, 2024 153.98 157.52 153.35 157.30 513,612 +4.19(+2.74%)
Feb 14, 2024 151.03 153.32 149.82 153.11 632,519 +3.19(+2.13%)
Feb 13, 2024 148.78 152.44 147.81 149.92 768,594 -4.10(-2.66%)
Feb 12, 2024 151.44 155.43 150.84 154.02 558,113 +2.28(+1.50%)
Feb 09, 2024 148.04 152.40 147.59 151.74 690,221 +4.03(+2.73%)
Feb 08, 2024 151.26 153.50 145.22 147.71 1,307,978 +7.23(+5.14%)
Feb 07, 2024 138.33 142.35 136.43 140.49 723,693 +3.26(+2.38%)
Feb 06, 2024 136.39 137.74 135.29 137.22 490,231 +1.47(+1.08%)
Feb 05, 2024 136.62 137.18 134.87 135.75 460,470 -3.27(-2.35%)
Feb 02, 2024 135.46 139.43 134.71 139.03 536,131 +2.45(+1.80%)
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.