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 (%)
Jun 30, 2022 110.40 112.98 110.02 111.61 436,375 -0.59(-0.53%)
Jun 29, 2022 113.64 113.64 110.97 112.20 236,943 -1.22(-1.07%)
Jun 28, 2022 114.75 117.21 113.22 113.42 261,590 -1.40(-1.22%)
Jun 27, 2022 115.30 116.00 114.15 114.82 250,800 -0.07(-0.06%)
Jun 24, 2022 110.60 115.22 109.85 114.89 845,266 +5.90(+5.41%)
Jun 23, 2022 108.16 109.69 107.87 108.99 390,119 -0.49(-0.45%)
Jun 22, 2022 106.44 109.93 106.14 109.48 419,498 +0.94(+0.87%)
Jun 21, 2022 109.50 110.54 107.50 108.54 442,013 +0.45(+0.42%)
Jun 17, 2022 109.28 110.67 107.95 108.09 674,417 -0.92(-0.84%)
Jun 16, 2022 113.67 113.67 108.17 109.01 562,715 -7.68(-6.58%)
Jun 15, 2022 116.09 118.79 115.47 116.68 338,437 +1.17(+1.01%)
Jun 14, 2022 114.68 116.52 114.00 115.52 418,234 +0.37(+0.32%)
Jun 13, 2022 117.42 117.84 114.30 115.14 387,819 -5.61(-4.64%)
Jun 10, 2022 122.61 123.53 120.35 120.75 342,710 -4.45(-3.55%)
Jun 09, 2022 123.94 127.61 123.75 125.20 274,056 -0.11(-0.09%)
Jun 08, 2022 128.89 129.72 124.78 125.31 254,616 -4.38(-3.38%)
Jun 07, 2022 126.92 129.99 126.31 129.69 280,567 +1.16(+0.90%)
Jun 06, 2022 127.76 129.17 127.07 128.53 385,071 +2.57(+2.04%)
Jun 03, 2022 122.29 126.40 121.33 125.97 427,968 +2.71(+2.20%)
Jun 02, 2022 121.36 123.28 120.18 123.25 571,237 +2.80(+2.33%)
Jun 01, 2022 123.58 123.90 119.87 120.45 366,472 -2.03(-1.66%)
May 31, 2022 123.05 123.55 121.00 122.48 408,884 -0.23(-0.18%)
May 27, 2022 120.71 122.70 119.88 122.70 339,862 +3.56(+2.99%)
May 26, 2022 118.36 119.96 118.08 119.14 327,618 +2.10(+1.79%)
May 25, 2022 115.77 117.62 115.38 117.05 431,350 +0.28(+0.24%)
May 24, 2022 117.48 118.24 113.94 116.77 323,785 -2.49(-2.09%)
May 23, 2022 120.16 120.16 117.87 119.26 293,340 +0.76(+0.64%)
May 20, 2022 120.73 120.73 115.90 118.50 251,363 -1.39(-1.16%)
May 19, 2022 118.56 121.34 117.61 119.89 354,783 +1.05(+0.88%)
May 18, 2022 122.89 123.98 118.58 118.84 228,953 -5.01(-4.04%)
May 17, 2022 122.94 124.21 120.50 123.85 251,977 +3.14(+2.60%)
May 16, 2022 121.58 122.16 118.72 120.71 319,088 -1.64(-1.34%)
May 13, 2022 122.56 123.73 122.10 122.35 447,879 +0.96(+0.79%)
May 12, 2022 116.70 121.48 116.47 121.39 596,124 +3.59(+3.04%)
May 11, 2022 118.32 122.40 117.14 117.80 422,273 -1.01(-0.85%)
May 10, 2022 120.85 121.85 117.04 118.81 720,193 -0.25(-0.21%)
May 09, 2022 121.59 123.40 118.49 119.06 682,106 -5.09(-4.10%)
May 06, 2022 127.44 127.71 122.78 124.15 461,763 -4.52(-3.51%)
May 05, 2022 131.24 132.94 127.73 128.67 414,973 -4.64(-3.48%)
May 04, 2022 128.57 133.74 127.81 133.31 473,095 +5.24(+4.09%)
May 03, 2022 127.40 129.51 125.86 128.06 463,953 +0.59(+0.46%)
May 02, 2022 125.16 127.71 123.70 127.47 666,829 +2.75(+2.21%)
Apr 29, 2022 126.87 129.02 124.34 124.72 769,889 -2.72(-2.13%)
Apr 28, 2022 134.98 142.31 123.02 127.44 1,022,816 -4.26(-3.24%)
Apr 27, 2022 130.54 133.25 129.73 131.70 456,177 +0.74(+0.57%)
Apr 26, 2022 134.60 134.97 130.84 130.96 398,286 -4.57(-3.37%)
Apr 25, 2022 134.61 136.06 131.50 135.52 423,469 -0.45(-0.33%)
Apr 22, 2022 138.82 139.16 135.10 135.97 394,360 -4.14(-2.95%)
Apr 21, 2022 143.40 144.67 139.71 140.11 456,187 -1.07(-0.76%)
Apr 20, 2022 138.78 142.85 138.78 141.18 441,563 +3.12(+2.26%)
Apr 19, 2022 135.60 138.32 135.00 138.06 267,456 +3.17(+2.35%)
Apr 18, 2022 135.48 136.53 134.04 134.90 222,287 -0.25(-0.19%)
Apr 14, 2022 135.95 137.34 135.09 135.15 354,583 -0.49(-0.36%)
Apr 13, 2022 133.09 136.08 132.06 135.64 377,866 +3.08(+2.32%)
Apr 12, 2022 133.58 135.19 131.92 132.56 517,797 +0.15(+0.11%)
Apr 11, 2022 131.93 134.62 131.93 132.41 422,490 -0.77(-0.57%)
Apr 08, 2022 135.50 137.07 132.79 133.18 344,392 -2.55(-1.88%)
Apr 07, 2022 135.75 136.93 134.06 135.73 560,122 -0.17(-0.12%)
Apr 06, 2022 140.01 140.05 134.95 135.90 982,583 -4.79(-3.41%)
Apr 05, 2022 143.26 144.76 140.19 140.69 656,655 -2.92(-2.03%)
Apr 04, 2022 144.78 145.59 142.08 143.61 493,498 -1.92(-1.32%)
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.