Skip to main content

Regal Rexnord Corp (NY: RRX )

142.53 +2.95 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 152.30 153.64 150.66 152.87 420,449 +2.45(+1.63%)
Jun 29, 2023 150.75 152.45 149.79 150.41 329,384 -0.29(-0.19%)
Jun 28, 2023 152.15 152.25 150.27 150.70 323,616 -1.02(-0.67%)
Jun 27, 2023 148.82 152.16 148.82 151.72 387,557 +3.18(+2.14%)
Jun 26, 2023 147.09 151.02 146.49 148.54 403,856 +1.50(+1.02%)
Jun 23, 2023 145.38 147.80 144.13 147.05 464,639 -0.77(-0.52%)
Jun 22, 2023 149.92 149.92 147.20 147.82 286,573 -2.63(-1.75%)
Jun 21, 2023 150.08 152.67 150.03 150.44 601,784 -0.79(-0.52%)
Jun 20, 2023 148.76 151.30 147.59 151.24 417,643 +1.36(+0.91%)
Jun 16, 2023 150.99 150.99 148.58 149.88 566,398 -0.74(-0.49%)
Jun 15, 2023 145.61 151.13 144.59 150.62 345,674 +3.91(+2.67%)
Jun 14, 2023 148.01 148.42 144.69 146.71 380,233 -1.53(-1.03%)
Jun 13, 2023 146.03 148.72 145.93 148.24 282,653 +2.67(+1.83%)
Jun 12, 2023 143.79 145.99 143.01 145.57 316,053 +1.56(+1.08%)
Jun 09, 2023 144.03 145.01 142.08 144.01 338,342 -0.02(-0.01%)
Jun 08, 2023 145.93 146.50 143.63 144.03 393,842 -2.05(-1.40%)
Jun 07, 2023 143.64 146.14 142.31 146.09 517,340 +3.34(+2.34%)
Jun 06, 2023 137.13 143.05 136.34 142.75 370,343 +5.60(+4.08%)
Jun 05, 2023 137.19 138.02 135.14 137.15 434,526 -1.57(-1.13%)
Jun 02, 2023 132.49 140.05 131.93 138.71 640,268 +8.32(+6.38%)
Jun 01, 2023 128.66 131.43 127.49 130.39 552,692 +1.66(+1.29%)
May 31, 2023 131.27 132.65 127.46 128.72 434,690 -3.69(-2.78%)
May 30, 2023 132.97 133.94 131.97 132.41 322,684 -0.69(-0.52%)
May 26, 2023 130.06 133.46 128.94 133.10 263,529 +3.75(+2.90%)
May 25, 2023 126.62 129.53 125.69 129.36 364,844 +3.43(+2.72%)
May 24, 2023 126.51 127.63 124.96 125.93 378,946 -2.90(-2.25%)
May 23, 2023 130.76 130.90 128.41 128.83 318,667 -3.07(-2.33%)
May 22, 2023 130.04 132.52 128.47 131.90 345,813 +2.75(+2.13%)
May 19, 2023 130.20 130.20 127.35 129.16 491,855 +0.37(+0.28%)
May 18, 2023 125.56 128.98 125.17 128.79 357,329 +2.91(+2.31%)
May 17, 2023 125.16 126.60 124.32 125.88 450,386 +1.40(+1.12%)
May 16, 2023 125.34 125.39 123.36 124.48 376,231 -1.95(-1.54%)
May 15, 2023 125.79 127.12 124.47 126.43 427,002 +0.87(+0.69%)
May 12, 2023 125.80 127.00 124.32 125.56 246,861 +0.27(+0.21%)
May 11, 2023 126.35 127.01 124.98 125.29 288,105 -2.11(-1.66%)
May 10, 2023 129.07 129.38 125.70 127.40 344,935 -0.25(-0.19%)
May 09, 2023 128.01 129.29 125.84 127.65 405,692 -1.09(-0.85%)
May 08, 2023 129.58 130.54 127.67 128.74 505,011 +0.98(+0.77%)
May 05, 2023 125.26 130.93 121.88 127.76 846,495 +1.84(+1.46%)
May 04, 2023 129.66 129.82 124.40 125.92 570,198 -4.69(-3.59%)
May 03, 2023 129.73 133.72 129.02 130.60 529,830 +1.95(+1.52%)
May 02, 2023 130.15 130.84 127.57 128.65 545,581 -2.72(-2.07%)
May 01, 2023 129.10 132.00 128.91 131.38 438,825 +2.39(+1.85%)
Apr 28, 2023 127.74 130.35 127.74 128.99 320,794 +0.31(+0.24%)
Apr 27, 2023 126.14 128.93 124.29 128.68 422,185 +3.69(+2.95%)
Apr 26, 2023 125.62 126.72 124.47 125.00 599,343 -1.24(-0.98%)
Apr 25, 2023 126.79 127.69 125.41 126.23 370,374 -1.74(-1.36%)
Apr 24, 2023 128.09 128.69 126.90 127.98 291,870 +0.25(+0.19%)
Apr 21, 2023 128.78 128.78 126.65 127.73 417,745 -0.52(-0.40%)
Apr 20, 2023 129.67 131.07 127.89 128.25 411,257 -2.69(-2.05%)
Apr 19, 2023 131.00 131.83 129.45 130.93 479,807 -0.85(-0.65%)
Apr 18, 2023 133.24 134.27 130.38 131.78 588,143 -0.56(-0.42%)
Apr 17, 2023 130.87 132.89 130.63 132.34 251,323 +1.86(+1.43%)
Apr 14, 2023 131.79 133.01 129.22 130.48 267,458 -0.71(-0.54%)
Apr 13, 2023 132.01 132.01 128.65 131.19 321,280 -0.52(-0.39%)
Apr 12, 2023 134.21 134.21 130.83 131.71 241,918 -0.57(-0.43%)
Apr 11, 2023 129.51 133.15 129.31 132.28 540,101 +3.45(+2.68%)
Apr 10, 2023 126.03 129.23 126.03 128.83 273,160 +2.83(+2.25%)
Apr 06, 2023 128.12 128.32 125.73 126.00 431,290 -2.00(-1.56%)
Apr 05, 2023 129.86 129.86 126.79 128.00 384,129 -2.81(-2.15%)
Apr 04, 2023 139.17 140.11 130.40 130.81 313,814 -8.42(-6.05%)
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.