Regal Rexnord (RRX)
NYSE:RRX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
184.39
185.85
180.38
185.33
185.33
+0.73%
724,479
0.67
Apr 03, 2026
184.11
190.22
180.27
183.99
183.99
0.00%
0
0.00
Apr 02, 2026
184.11
190.22
180.27
183.99
183.99
-3.86%
1,077,848
0.99
Apr 01, 2026
189.91
196.52
189.91
191.38
191.38
+2.20%
1,027,501
0.95
Mar 31, 2026
181.05
191.51
180.48
187.26
187.26
+5.30%
1,111,577
1.05
Mar 30, 2026
185.85
188.45
176.10
178.19
177.84
-2.85%
542,618
0.51
Mar 27, 2026
185.26
187.26
181.97
183.42
183.06
-2.12%
922,631
0.88
Mar 26, 2026
191.49
193.80
186.09
187.39
187.02
-3.97%
774,499
0.74
Mar 25, 2026
192.65
196.42
191.62
195.13
194.75
+2.98%
1,030,876
1.00
Mar 24, 2026
181.33
192.16
179.23
189.49
189.12
+3.02%
897,512
0.88
Mar 23, 2026
184.63
191.70
181.48
183.94
183.58
+4.87%
1,667,331
1.68
Mar 20, 2026
184.93
185.70
172.94
175.40
175.06
-5.40%
1,710,724
1.75
Mar 19, 2026
182.62
186.17
178.55
185.41
185.05
+0.09%
1,509,365
1.56
Mar 18, 2026
189.45
192.65
185.00
185.25
184.89
-2.70%
897,173
0.93
Mar 17, 2026
189.51
193.32
188.88
190.40
190.03
+1.04%
960,662
0.99
Mar 16, 2026
190.14
191.56
185.72
188.44
188.07
+1.19%
868,515
0.90
Mar 13, 2026
190.30
194.67
185.23
186.22
185.85
-0.75%
904,655
0.94
Mar 12, 2026
198.47
198.56
184.66
187.63
187.26
-7.30%
1,497,961
1.58
Mar 11, 2026
199.21
203.01
193.05
202.40
202.00
+0.50%
1,106,602
1.18
Mar 10, 2026
195.45
207.02
193.92
201.40
201.00
+2.76%
1,897,924
2.05
Mar 09, 2026
183.85
196.41
178.38
195.99
195.61
+5.09%
2,051,633
2.25
Mar 06, 2026
193.41
193.41
185.57
186.50
186.13
-6.25%
1,609,643
1.78
Mar 05, 2026
207.18
209.56
195.62
198.94
198.55
-5.05%
1,632,194
1.84
Mar 04, 2026
216.96
216.96
206.15
209.51
209.10
-2.49%
932,213
1.05
Mar 03, 2026
215.84
216.67
206.04
214.85
214.43
-3.25%
1,024,173
1.15
Mar 02, 2026
216.36
222.46
210.37
222.06
221.62
+0.49%
995,672
1.11
Feb 27, 2026
217.25
221.27
213.27
220.98
220.55
+0.08%
739,336
0.83
Feb 26, 2026
221.66
221.82
216.50
220.80
220.37
+0.18%
671,662
0.76
Feb 25, 2026
225.16
225.16
215.67
220.40
219.97
-1.47%
1,032,063
1.18
Feb 24, 2026
219.57
227.34
219.57
223.69
223.25
+2.51%
1,147,455
1.34
Feb 23, 2026
213.33
219.93
212.00
218.21
217.78
+1.32%
1,040,991
1.22
Feb 20, 2026
212.64
220.76
211.51
215.36
214.94
+0.77%
878,374
1.03
Feb 19, 2026
217.14
218.41
212.79
213.71
213.29
-2.17%
753,545
0.88
Feb 18, 2026
218.88
223.40
217.30
218.46
218.03
-0.27%
599,726
0.70
Feb 17, 2026
220.00
222.47
216.86
219.05
218.62
-0.52%
568,426
0.66
Feb 16, 2026
213.37
221.62
211.36
220.19
219.76
0.00%
0
0.00
Feb 13, 2026
213.37
221.62
211.36
220.19
219.76
+3.09%
1,051,921
1.21
Feb 12, 2026
224.90
227.00
210.07
213.58
213.16
-4.69%
1,583,894
1.85
Feb 11, 2026
225.43
229.30
221.40
224.08
223.64
+0.60%
984,050
1.15
Feb 10, 2026
215.78
223.38
211.00
222.74
222.30
+2.84%
1,525,725
1.79
Feb 09, 2026
214.39
218.58
207.42
216.59
216.16
+2.26%
1,487,367
1.73
Feb 06, 2026
202.18
213.19
199.07
211.80
211.38
+5.90%
3,311,636
4.06
Feb 05, 2026
190.00
204.99
187.88
200.00
199.61
+12.17%
4,817,205
6.41
Feb 04, 2026
172.54
182.02
171.52
178.30
177.95
+4.17%
2,198,728
3.01
Feb 03, 2026
170.00
176.52
167.70
171.16
170.82
+0.61%
1,555,552
2.16
Feb 02, 2026
160.76
170.78
159.85
170.12
169.79
+5.34%
1,582,571
2.23
Jan 30, 2026
158.63
162.85
158.61
161.50
161.18
-0.35%
1,015,262
1.44
Jan 29, 2026
159.04
163.00
157.45
162.06
161.74
+3.39%
930,493
1.32
Jan 28, 2026
155.06
158.37
152.89
156.74
156.43
+1.39%
757,890
1.06
Jan 27, 2026
152.53
155.68
151.45
154.59
154.29
+1.19%
454,415
0.62
Rows: