Education
About Us
Working with TipRanks
Follow Us
Regal Rexnord (RRX)
NYSE:RRX
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
141.42
144.64
140.83
143.91
143.91
+2.06%
698,950
0.85
Sep 25, 2025
140.88
142.00
139.61
141.00
141.00
-1.38%
481,094
0.58
Sep 24, 2025
144.40
145.39
140.14
142.98
142.98
-0.90%
720,153
0.87
Sep 23, 2025
145.51
147.34
143.09
144.28
144.28
+0.08%
725,945
0.87
Sep 22, 2025
142.64
144.83
141.96
144.17
144.17
+0.50%
902,202
1.09
Sep 19, 2025
144.74
146.04
141.55
143.45
143.45
-0.67%
878,623
1.07
Sep 18, 2025
141.37
145.42
141.22
144.42
144.42
+2.91%
627,641
0.77
Sep 17, 2025
142.08
145.99
139.10
140.33
140.33
-0.67%
771,259
0.95
Sep 16, 2025
139.95
141.38
138.51
141.28
141.28
+0.15%
703,822
0.87
Sep 15, 2025
142.49
142.49
137.79
141.07
141.07
+1.59%
843,768
1.05
Sep 12, 2025
143.95
143.95
138.37
138.86
138.86
-4.19%
1,039,871
1.31
Sep 11, 2025
142.12
145.85
140.47
144.93
144.93
+2.47%
633,929
0.80
Sep 10, 2025
143.71
146.02
140.15
141.43
141.43
-0.67%
740,936
0.93
Sep 09, 2025
143.17
143.23
140.56
142.39
142.39
-0.93%
469,754
0.59
Sep 08, 2025
145.66
145.66
142.56
143.72
143.72
-1.26%
624,147
0.78
Sep 05, 2025
148.51
150.25
145.04
145.56
145.56
-1.17%
1,086,782
1.38
Sep 04, 2025
142.96
147.69
140.95
147.29
147.29
+3.59%
976,406
1.25
Sep 03, 2025
145.91
146.05
140.98
142.18
142.18
-2.72%
921,255
1.19
Sep 02, 2025
146.06
148.17
145.27
146.15
146.15
-2.13%
558,055
0.72
Aug 29, 2025
152.57
152.57
148.54
149.33
149.33
-2.34%
621,473
0.80
Aug 28, 2025
154.04
154.40
150.66
152.91
152.91
+0.12%
560,575
0.73
Aug 27, 2025
150.24
153.64
149.11
152.72
152.72
+0.99%
439,448
0.57
Aug 26, 2025
153.50
154.31
150.75
151.22
151.22
-1.16%
460,306
0.59
Aug 25, 2025
153.85
154.72
152.71
153.00
153.00
-0.80%
432,600
0.56
Aug 22, 2025
145.19
155.20
144.23
154.24
154.24
+7.31%
935,689
1.21
Aug 21, 2025
143.96
144.90
142.22
143.73
143.73
-0.79%
848,389
1.10
Aug 20, 2025
147.68
147.97
144.04
144.87
144.87
-2.42%
789,988
1.03
Aug 19, 2025
146.68
149.72
146.59
148.47
148.47
+1.23%
575,260
0.75
Aug 18, 2025
145.74
146.85
145.50
146.66
146.66
+0.74%
547,091
0.71
Aug 15, 2025
148.77
149.43
145.08
145.58
145.58
-1.78%
559,490
0.72
Aug 14, 2025
150.36
150.36
147.23
148.22
148.22
-4.11%
1,054,594
1.37
Aug 13, 2025
143.74
154.99
143.73
154.57
154.57
+8.10%
1,687,142
2.23
Aug 12, 2025
138.98
143.68
138.17
142.99
142.99
+3.65%
819,290
1.06
Aug 11, 2025
139.52
141.06
136.82
137.95
137.95
-0.76%
681,766
0.88
Aug 08, 2025
142.49
142.89
138.32
139.00
139.00
-1.43%
899,841
1.15
Aug 07, 2025
148.29
148.90
140.13
141.01
141.01
-3.18%
1,338,983
1.71
Aug 06, 2025
137.69
153.67
135.55
145.64
145.64
+0.22%
2,599,650
3.37
Aug 05, 2025
148.09
149.03
143.66
145.32
145.32
-1.48%
1,138,398
1.48
Aug 04, 2025
149.91
150.30
146.88
147.51
147.51
-1.13%
872,889
1.14
Aug 01, 2025
149.29
149.79
146.30
149.19
149.19
-2.41%
910,515
1.18
Jul 31, 2025
152.37
154.94
150.30
152.88
152.88
-0.48%
1,247,717
1.64
Jul 30, 2025
157.56
158.88
152.01
153.62
153.62
-1.65%
1,409,752
1.89
Jul 29, 2025
159.90
160.40
155.30
156.19
156.19
-2.33%
1,027,345
1.39
Jul 28, 2025
157.60
160.05
155.09
159.91
159.91
+1.72%
1,417,989
1.95
Jul 25, 2025
155.01
157.39
154.01
157.20
157.20
+1.79%
444,727
0.61
Jul 24, 2025
152.56
155.30
151.99
154.44
154.44
+0.73%
590,418
0.81
Jul 23, 2025
151.84
153.62
149.57
153.32
153.32
+2.74%
623,883
0.85
Jul 22, 2025
148.85
151.07
148.21
149.23
149.23
+0.32%
587,831
0.80
Jul 21, 2025
153.14
153.48
148.74
148.76
148.76
-2.29%
484,590
0.66
Jul 18, 2025
153.47
153.74
150.73
152.25
152.25
-0.05%
716,626
0.97
Rows: