Education
About Us
Working with TipRanks
Follow Us
Regal Rexnord (RRX)
NYSE:RRX
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
183.85
196.41
178.38
195.99
195.99
+5.09%
1,987,105
2.18
Mar 06, 2026
193.41
193.41
185.57
186.50
186.50
-6.25%
1,609,643
1.78
Mar 05, 2026
207.18
209.56
195.62
198.94
198.94
-5.05%
1,632,194
1.84
Mar 04, 2026
216.96
216.96
206.15
209.51
209.51
-2.49%
932,213
1.05
Mar 03, 2026
215.84
216.67
206.04
214.85
214.85
-3.25%
1,024,174
1.15
Mar 02, 2026
216.36
222.46
210.37
222.06
222.06
+0.49%
995,672
1.11
Feb 27, 2026
217.25
221.27
213.27
220.98
220.98
+0.08%
739,336
0.83
Feb 26, 2026
221.66
221.82
216.50
220.80
220.80
+0.18%
671,662
0.76
Feb 25, 2026
225.16
225.16
215.67
220.40
220.40
-1.47%
1,032,063
1.18
Feb 24, 2026
219.57
227.34
219.57
223.69
223.69
+2.51%
1,147,455
1.34
Feb 23, 2026
213.33
219.93
212.00
218.21
218.21
+1.32%
1,040,992
1.22
Feb 20, 2026
212.64
220.76
211.51
215.36
215.36
+0.77%
878,374
1.03
Feb 19, 2026
217.14
218.41
212.79
213.71
213.71
-2.17%
753,545
0.88
Feb 18, 2026
218.88
223.40
217.30
218.46
218.46
-0.27%
599,726
0.70
Feb 17, 2026
220.00
222.47
216.86
219.05
219.05
-0.52%
568,426
0.66
Feb 16, 2026
213.37
221.62
211.36
220.19
220.19
0.00%
0
0.00
Feb 13, 2026
213.37
221.62
211.36
220.19
220.19
+3.09%
1,051,921
1.21
Feb 12, 2026
224.90
227.00
210.07
213.58
213.58
-4.69%
1,583,894
1.85
Feb 11, 2026
225.43
229.30
221.40
224.08
224.08
+3.46%
984,050
1.15
Feb 10, 2026
215.78
223.38
211.00
222.74
222.74
+2.84%
1,525,725
1.79
Feb 09, 2026
214.39
218.58
207.42
216.59
216.59
+2.26%
1,487,367
1.73
Feb 06, 2026
202.18
213.19
199.07
211.80
211.80
+5.90%
3,311,636
4.06
Feb 05, 2026
190.00
204.99
187.88
200.00
200.00
+12.17%
4,817,205
6.41
Feb 04, 2026
172.54
182.02
171.52
178.30
178.30
+4.17%
2,196,666
3.00
Feb 03, 2026
170.00
176.52
167.70
171.16
171.16
+0.61%
1,555,552
2.16
Feb 02, 2026
160.76
170.78
159.85
170.12
170.12
+5.34%
1,582,571
2.23
Jan 30, 2026
158.63
162.85
158.61
161.50
161.50
-0.35%
1,015,262
1.44
Jan 29, 2026
159.04
163.00
157.45
162.06
162.06
+3.39%
930,493
1.32
Jan 28, 2026
155.06
158.37
152.89
156.74
156.74
+1.39%
757,890
1.06
Jan 27, 2026
152.53
155.68
151.45
154.59
154.59
+1.18%
454,415
0.62
Jan 26, 2026
156.08
157.11
152.67
152.78
152.78
-2.11%
422,318
0.56
Jan 23, 2026
158.87
158.87
154.19
156.08
156.08
-1.79%
301,367
0.40
Jan 22, 2026
160.78
162.20
157.59
158.92
158.92
+0.18%
581,442
0.76
Jan 21, 2026
155.02
160.96
153.54
158.64
158.64
+4.19%
831,405
1.10
Jan 20, 2026
157.08
158.71
151.40
152.26
152.26
-4.90%
678,054
0.90
Jan 19, 2026
158.16
160.59
156.54
160.11
160.11
0.00%
0
0.00
Jan 16, 2026
158.16
160.59
156.54
160.11
160.11
+1.23%
538,146
0.71
Jan 15, 2026
156.50
159.05
155.23
158.16
158.16
+1.85%
647,381
0.85
Jan 14, 2026
154.23
156.76
153.74
155.29
155.29
+0.84%
473,304
0.62
Jan 13, 2026
154.65
155.00
152.62
153.99
153.99
+1.18%
684,554
0.90
Jan 12, 2026
150.69
155.04
148.51
152.19
152.19
-0.30%
846,377
1.11
Jan 09, 2026
154.84
157.84
150.30
152.65
152.65
-1.05%
962,019
1.27
Jan 08, 2026
149.17
156.49
147.72
154.27
154.27
+2.55%
1,167,404
1.56
Jan 07, 2026
157.26
157.26
150.04
150.43
150.43
-4.57%
613,338
0.82
Jan 06, 2026
147.06
157.75
146.89
157.63
157.63
+5.94%
709,552
0.94
Jan 05, 2026
147.27
151.00
147.27
148.79
148.79
+1.84%
564,043
0.75
Jan 02, 2026
141.85
146.85
140.50
146.10
146.10
+4.12%
536,403
0.71
Jan 01, 2026
142.17
142.17
139.56
140.32
140.32
0.00%
0
0.00
Dec 31, 2025
142.17
142.17
139.56
140.32
140.32
-1.45%
463,974
0.60
Dec 30, 2025
143.18
143.84
142.04
142.39
142.39
-0.80%
300,247
0.39
Rows: