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

Regal Rexnord Corp (NY: RRX )

174.25 +8.53 (+5.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 08, 2023 129.25 130.20 127.34 128.41 506,310 +0.98(+0.77%)
May 05, 2023 124.94 130.60 121.57 127.43 848,672 +1.84(+1.46%)
May 04, 2023 129.33 129.49 124.08 125.59 571,665 -4.68(-3.59%)
May 03, 2023 129.40 133.38 128.69 130.27 531,193 +1.95(+1.52%)
May 02, 2023 129.81 130.51 127.25 128.32 546,984 -2.72(-2.07%)
May 01, 2023 128.77 131.66 128.58 131.04 439,954 +2.38(+1.85%)
Apr 28, 2023 127.41 130.01 127.41 128.66 321,619 +0.31(+0.24%)
Apr 27, 2023 125.82 128.60 123.97 128.35 423,270 +3.68(+2.95%)
Apr 26, 2023 125.30 126.39 124.15 124.67 600,884 -1.24(-0.98%)
Apr 25, 2023 126.46 127.36 125.09 125.91 371,326 -1.74(-1.36%)
Apr 24, 2023 127.76 128.36 126.57 127.65 292,621 +0.25(+0.19%)
Apr 21, 2023 128.45 128.45 126.33 127.40 418,819 -0.51(-0.40%)
Apr 20, 2023 129.34 130.74 127.56 127.92 412,315 -2.68(-2.05%)
Apr 19, 2023 130.66 131.50 129.11 130.60 481,041 -0.85(-0.65%)
Apr 18, 2023 132.90 133.93 130.04 131.45 589,656 -0.55(-0.42%)
Apr 17, 2023 130.54 132.55 130.30 132.00 251,970 +1.86(+1.43%)
Apr 14, 2023 131.46 132.67 128.89 130.14 268,146 -0.71(-0.54%)
Apr 13, 2023 131.67 131.67 128.32 130.85 322,107 -0.51(-0.39%)
Apr 12, 2023 133.87 133.87 130.50 131.37 242,540 -0.57(-0.43%)
Apr 11, 2023 129.18 132.81 128.97 131.94 541,490 +3.44(+2.68%)
Apr 10, 2023 125.70 128.90 125.70 128.50 273,862 +2.83(+2.25%)
Apr 06, 2023 127.79 127.99 125.41 125.67 432,400 -2.00(-1.56%)
Apr 05, 2023 129.53 129.53 126.46 127.67 385,117 -2.81(-2.15%)
Apr 04, 2023 138.81 139.75 130.06 130.48 314,621 -8.40(-6.05%)
Apr 03, 2023 139.35 141.61 137.62 138.88 308,719 -0.23(-0.16%)
Mar 31, 2023 137.54 139.44 137.03 139.11 535,353 +1.81(+1.32%)
Mar 30, 2023 140.32 140.32 136.76 137.30 293,330 -1.21(-0.87%)
Mar 29, 2023 137.64 139.25 136.54 138.50 352,312 +2.66(+1.96%)
Mar 28, 2023 135.47 136.89 134.14 135.84 364,461 +0.99(+0.73%)
Mar 27, 2023 133.60 135.65 131.58 134.86 514,522 +3.56(+2.71%)
Mar 24, 2023 130.15 131.73 129.01 131.30 595,269 -1.15(-0.87%)
Mar 23, 2023 137.11 138.44 130.75 132.45 690,606 -3.96(-2.91%)
Mar 22, 2023 140.69 141.25 136.29 136.41 276,299 -4.59(-3.26%)
Mar 21, 2023 142.11 143.18 139.87 141.01 434,189 +2.49(+1.80%)
Mar 20, 2023 137.20 139.81 136.79 138.51 578,417 +3.24(+2.40%)
Mar 17, 2023 138.52 138.52 134.45 135.27 1,061,119 -4.50(-3.22%)
Mar 16, 2023 136.88 140.87 134.56 139.77 606,822 +2.24(+1.63%)
Mar 15, 2023 144.52 144.52 136.13 137.53 545,134 -10.64(-7.18%)
Mar 14, 2023 150.83 152.32 145.36 148.17 506,853 +1.74(+1.19%)
Mar 13, 2023 146.50 150.90 144.58 146.43 513,954 -2.38(-1.60%)
Mar 10, 2023 153.47 153.82 147.63 148.81 613,847 -4.74(-3.09%)
Mar 09, 2023 157.94 159.38 153.41 153.55 407,338 -3.47(-2.21%)
Mar 08, 2023 155.24 157.12 154.33 157.02 359,125 +1.44(+0.93%)
Mar 07, 2023 156.78 157.60 155.22 155.58 314,456 -1.22(-0.78%)
Mar 06, 2023 159.80 160.61 156.25 156.80 294,866 -2.98(-1.86%)
Mar 03, 2023 158.34 159.92 156.97 159.78 279,706 +1.95(+1.24%)
Mar 02, 2023 155.37 157.98 154.10 157.83 257,344 +1.75(+1.12%)
Mar 01, 2023 155.39 156.99 154.86 156.08 294,335 +0.65(+0.42%)
Feb 28, 2023 153.94 156.72 153.77 155.43 330,078 +1.05(+0.68%)
Feb 27, 2023 153.53 155.09 152.93 154.39 275,234 +1.98(+1.30%)
Feb 24, 2023 149.11 152.48 148.40 152.41 216,710 +0.37(+0.24%)
Feb 23, 2023 154.57 154.57 149.09 152.04 397,037 +1.00(+0.66%)
Feb 22, 2023 151.70 153.32 150.63 151.05 329,010 -0.66(-0.44%)
Feb 21, 2023 155.00 155.68 151.30 151.71 285,497 -5.77(-3.66%)
Feb 17, 2023 156.75 158.36 156.58 157.47 273,292 -0.41(-0.26%)
Feb 16, 2023 157.09 158.98 156.55 157.89 484,812 -1.73(-1.09%)
Feb 15, 2023 153.01 160.19 152.88 159.62 599,721 +4.84(+3.13%)
Feb 14, 2023 152.97 155.51 152.45 154.78 438,884 +0.35(+0.23%)
Feb 13, 2023 153.22 155.48 151.93 154.43 386,284 +1.60(+1.04%)
Feb 10, 2023 151.52 152.94 150.58 152.83 483,205 -0.01(-0.01%)
Feb 09, 2023 155.62 156.67 151.52 152.84 632,323 -0.62(-0.41%)
Feb 08, 2023 153.99 155.62 152.47 153.46 477,472 -2.27(-1.46%)
Feb 07, 2023 153.82 156.48 153.00 155.73 446,110 +1.69(+1.09%)
Feb 06, 2023 152.49 154.65 151.82 154.04 533,240 -0.70(-0.45%)
Feb 03, 2023 154.10 158.07 152.27 154.74 861,283 +0.80(+0.52%)
Feb 02, 2023 149.00 155.66 144.30 153.94 1,399,777 +13.21(+9.39%)
Feb 01, 2023 137.72 142.09 135.70 140.73 1,114,517 +3.48(+2.54%)
Jan 31, 2023 133.93 137.82 133.18 137.25 574,047 +2.98(+2.22%)
Jan 30, 2023 135.24 136.98 133.92 134.27 277,331 -1.90(-1.40%)
Jan 27, 2023 134.62 137.29 134.50 136.18 404,770 +1.30(+0.97%)
Jan 26, 2023 133.20 135.80 132.46 134.88 437,445 +2.67(+2.02%)
Jan 25, 2023 131.66 132.27 129.28 132.20 646,817 -0.34(-0.26%)
Jan 24, 2023 134.07 135.05 131.51 132.55 789,913 -2.37(-1.75%)
Jan 23, 2023 133.45 136.15 132.48 134.91 709,634 +2.07(+1.56%)
Jan 20, 2023 131.55 133.01 129.85 132.84 325,995 +2.19(+1.68%)
Jan 19, 2023 130.49 131.72 129.07 130.66 317,805 -1.02(-0.77%)
Jan 18, 2023 135.10 136.17 131.46 131.67 385,768 -3.05(-2.26%)
Jan 17, 2023 135.08 136.00 134.45 134.72 253,032 -0.69(-0.51%)
Jan 13, 2023 132.27 135.69 131.96 135.41 341,868 +2.44(+1.84%)
Jan 12, 2023 133.11 133.70 131.02 132.96 416,179 +0.45(+0.34%)
Jan 11, 2023 128.87 132.62 128.87 132.51 707,684 +4.98(+3.90%)
Jan 10, 2023 127.32 129.93 127.32 127.53 691,721 -0.65(-0.51%)
Jan 09, 2023 125.66 129.99 124.27 128.18 926,027 +3.93(+3.17%)
Jan 06, 2023 121.00 124.80 120.95 124.25 365,448 +4.55(+3.81%)
Jan 05, 2023 121.87 122.40 119.65 119.69 469,644 -2.66(-2.18%)
Jan 04, 2023 120.27 122.85 119.67 122.35 635,324 +3.32(+2.79%)
Jan 03, 2023 119.78 120.66 116.96 119.03 476,481 +0.73(+0.62%)
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%)
Oct 03, 2022 139.60 143.19 138.30 141.96 462,436 +3.98(+2.89%)
Sep 30, 2022 138.44 140.64 137.36 137.98 615,472 -0.15(-0.11%)
Sep 29, 2022 138.76 138.76 136.18 138.13 608,419 -1.96(-1.40%)
Sep 28, 2022 134.74 140.34 133.73 140.09 629,989 +6.66(+4.99%)
Sep 27, 2022 133.64 136.69 131.93 133.43 486,889 +0.98(+0.74%)
Sep 26, 2022 134.95 136.17 132.02 132.45 529,026 -2.59(-1.92%)
Sep 23, 2022 137.29 137.76 132.12 135.04 589,506 -3.97(-2.86%)
Sep 22, 2022 139.46 139.80 137.77 139.01 456,405 -0.79(-0.57%)
Sep 21, 2022 143.09 144.06 139.80 139.80 407,318 -1.77(-1.25%)
Sep 20, 2022 140.30 142.43 139.46 141.57 619,387 -0.48(-0.34%)
Sep 19, 2022 135.82 142.19 135.82 142.05 490,582 +5.15(+3.76%)
Sep 16, 2022 140.87 140.87 135.25 136.90 1,112,311 -5.66(-3.97%)
Sep 15, 2022 139.74 143.52 139.48 142.56 1,147,759 +2.58(+1.84%)
Sep 14, 2022 141.69 141.69 137.66 139.98 600,558 -0.64(-0.45%)
Sep 13, 2022 140.51 143.17 138.89 140.62 399,187 -3.54(-2.46%)
Sep 12, 2022 144.94 147.98 143.59 144.16 626,383 +0.14(+0.10%)
Sep 09, 2022 140.78 144.51 140.61 144.02 499,371 +4.04(+2.89%)
Sep 08, 2022 137.21 140.13 136.60 139.98 236,349 +1.25(+0.90%)
Sep 07, 2022 135.30 139.12 134.41 138.73 263,900 +3.88(+2.88%)
Sep 06, 2022 133.54 134.98 132.14 134.85 285,894 +1.63(+1.22%)
Sep 02, 2022 136.73 137.21 132.79 133.22 212,495 -1.69(-1.25%)
Sep 01, 2022 134.67 135.06 131.98 134.91 272,451 -0.02(-0.01%)
Aug 31, 2022 136.80 136.80 134.59 134.93 353,637 -1.05(-0.77%)
Aug 30, 2022 138.95 138.95 134.18 135.98 316,879 -1.98(-1.44%)
Aug 29, 2022 138.12 138.99 137.32 137.96 251,514 -1.98(-1.42%)
Aug 26, 2022 144.80 145.24 139.93 139.94 237,779 -4.54(-3.14%)
Aug 25, 2022 143.14 144.53 142.46 144.48 169,028 +2.38(+1.68%)
Aug 24, 2022 142.23 142.60 141.06 142.10 283,174 +0.32(+0.23%)
Aug 23, 2022 142.23 144.55 141.48 141.77 369,680 +0.63(+0.44%)
Aug 22, 2022 141.24 143.03 140.20 141.15 423,055 -2.28(-1.59%)
Aug 19, 2022 142.80 143.58 141.80 143.42 279,724 -1.71(-1.18%)
Aug 18, 2022 142.29 145.55 142.29 145.13 419,585 +3.01(+2.12%)
Aug 17, 2022 142.53 142.90 141.22 142.12 194,054 -1.92(-1.33%)
Aug 16, 2022 142.65 144.69 142.65 144.04 211,689 +0.25(+0.17%)
Aug 15, 2022 142.58 144.47 142.21 143.79 214,032 +0.01(+0.01%)
Aug 12, 2022 141.15 143.86 141.15 143.78 238,137 +2.57(+1.82%)
Aug 11, 2022 140.06 142.69 140.06 141.21 407,938 +1.62(+1.16%)
Aug 10, 2022 137.13 140.92 136.40 139.60 451,119 +5.19(+3.86%)
Aug 09, 2022 133.23 135.14 132.74 134.41 298,642 +0.20(+0.15%)
Aug 08, 2022 135.21 137.40 134.15 134.21 254,740 +0.19(+0.14%)
Aug 05, 2022 132.91 134.97 132.47 134.03 214,195 -0.09(-0.07%)
Aug 04, 2022 133.37 134.53 132.12 134.11 281,762 +1.69(+1.27%)
Aug 03, 2022 133.37 133.37 130.67 132.43 320,796 +1.52(+1.16%)
Aug 02, 2022 130.43 133.83 128.22 130.91 412,025 +0.70(+0.53%)
Aug 01, 2022 130.19 131.65 129.27 130.21 436,240 -1.49(-1.13%)
Jul 29, 2022 128.57 132.69 128.57 131.70 441,041 +2.41(+1.87%)
Jul 28, 2022 125.63 129.50 123.78 129.29 452,452 +4.41(+3.53%)
Jul 27, 2022 123.14 126.00 122.71 124.88 276,900 +2.10(+1.71%)
Jul 26, 2022 122.07 123.13 121.32 122.78 227,213 +0.38(+0.31%)
Jul 25, 2022 122.66 122.95 121.03 122.39 353,558 +0.56(+0.46%)
Jul 22, 2022 121.45 123.16 121.31 121.84 525,963 +0.88(+0.73%)
Jul 21, 2022 118.92 120.97 118.75 120.95 202,530 +1.46(+1.22%)
Jul 20, 2022 118.30 119.63 117.15 119.49 236,035 +1.53(+1.30%)
Jul 19, 2022 114.31 118.29 114.31 117.96 240,075 +5.30(+4.70%)
Jul 18, 2022 114.04 114.54 112.37 112.67 334,120 +0.18(+0.16%)
Jul 15, 2022 111.20 112.71 108.83 112.49 434,084 +3.33(+3.05%)
Jul 14, 2022 106.82 109.22 106.72 109.17 222,101 +0.00(+0.00%)
Jul 13, 2022 108.03 110.25 107.31 109.17 158,245 -0.67(-0.61%)
Jul 12, 2022 110.59 112.61 109.42 109.83 226,798 -0.92(-0.83%)
Jul 11, 2022 109.45 110.94 109.10 110.75 279,258 -0.05(-0.04%)
Jul 08, 2022 112.12 113.33 109.46 110.80 319,848 -2.04(-1.81%)
Jul 07, 2022 111.78 113.41 111.28 112.84 239,501 +2.60(+2.36%)
Jul 06, 2022 111.27 111.93 108.69 110.25 370,134 -1.39(-1.25%)
Jul 05, 2022 108.10 111.80 107.05 111.64 287,735 +0.99(+0.90%)
Jul 01, 2022 111.44 113.22 108.66 110.65 410,341 -0.68(-0.61%)
Jun 30, 2022 110.12 112.69 109.74 111.32 437,498 -0.59(-0.53%)
Jun 29, 2022 113.35 113.35 110.68 111.91 237,552 -1.22(-1.07%)
Jun 28, 2022 114.46 116.91 112.93 113.13 262,262 -1.40(-1.22%)
Jun 27, 2022 115.00 115.70 113.86 114.53 251,445 -0.07(-0.06%)
Jun 24, 2022 110.31 114.93 109.57 114.59 847,440 +5.89(+5.41%)
Jun 23, 2022 107.88 109.41 107.59 108.71 391,123 -0.49(-0.45%)
Jun 22, 2022 106.17 109.65 105.86 109.20 420,577 +0.94(+0.87%)
Jun 21, 2022 109.22 110.25 107.22 108.26 443,150 +0.45(+0.42%)
Jun 17, 2022 109.00 110.38 107.67 107.81 676,152 -0.92(-0.85%)
Jun 16, 2022 113.38 113.38 107.90 108.73 564,163 -7.66(-6.58%)
Jun 15, 2022 115.80 118.49 115.17 116.38 339,308 +1.16(+1.01%)
Jun 14, 2022 114.39 116.22 113.70 115.22 419,310 +0.37(+0.32%)
Jun 13, 2022 117.12 117.54 114.01 114.85 388,816 -5.59(-4.64%)
Jun 10, 2022 122.30 123.22 120.04 120.44 343,591 -4.44(-3.55%)
Jun 09, 2022 123.62 127.28 123.43 124.88 274,761 -0.11(-0.09%)
Jun 08, 2022 128.56 129.38 124.46 124.99 255,270 -4.37(-3.38%)
Jun 07, 2022 126.59 129.66 125.98 129.36 281,289 +1.15(+0.90%)
Jun 06, 2022 127.43 128.84 126.75 128.20 386,062 +2.56(+2.04%)
Jun 03, 2022 121.98 126.07 121.02 125.64 429,068 +2.71(+2.20%)
Jun 02, 2022 121.05 122.96 119.87 122.93 572,706 +2.80(+2.33%)
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.