Regal Rexnord (RRX)
NYSE:RRX
Want to see RRX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
210.91
212.37
205.71
209.56
209.56
-1.74%
743,595
0.62
Apr 27, 2026
213.79
219.18
210.46
213.28
213.28
+0.49%
864,480
0.73
Apr 24, 2026
213.24
215.68
207.87
212.25
212.25
-0.57%
1,064,227
0.90
Apr 23, 2026
212.17
216.27
210.03
213.47
213.47
+1.10%
808,785
0.69
Apr 22, 2026
212.75
217.05
210.62
211.14
211.14
+0.66%
1,886,418
1.64
Apr 21, 2026
207.71
212.51
207.37
209.76
209.76
+0.87%
847,419
0.74
Apr 20, 2026
204.43
209.49
202.72
207.96
207.96
+1.25%
610,963
0.53
Apr 17, 2026
200.17
208.28
200.17
205.40
205.40
+4.76%
1,062,330
0.93
Apr 16, 2026
193.68
200.68
192.50
196.07
196.07
+1.38%
1,618,506
1.45
Apr 15, 2026
207.17
207.17
193.00
193.41
193.41
-7.61%
2,067,363
1.89
Apr 14, 2026
210.96
216.03
205.79
209.35
209.35
-0.31%
1,108,429
1.02
Apr 13, 2026
207.27
210.49
204.35
210.01
210.01
+0.81%
742,902
0.69
Apr 10, 2026
209.73
211.17
207.44
208.33
208.33
+0.33%
826,048
0.76
Apr 09, 2026
202.11
209.91
202.11
207.65
207.65
+1.71%
768,913
0.71
Apr 08, 2026
195.00
206.76
193.31
204.15
204.15
+10.13%
1,199,872
1.11
Apr 07, 2026
183.89
189.20
182.69
185.38
185.38
+0.03%
867,450
0.80
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
Rows: