Regal Rexnord Corporation (RRX)
NYSE:RRX
Want to see RRX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
184.04
191.02
180.80
186.49
186.49
-0.92%
969,433
0.85
May 18, 2026
196.67
196.67
186.27
188.22
188.22
-4.53%
1,406,255
1.25
May 15, 2026
203.07
203.07
195.14
197.16
197.16
-4.93%
814,241
0.73
May 14, 2026
207.97
210.92
205.66
207.38
207.38
+0.81%
810,896
0.73
May 13, 2026
211.77
211.77
202.61
205.72
205.72
-1.94%
1,055,471
0.95
May 12, 2026
209.91
211.27
201.86
209.78
209.78
-0.73%
789,133
0.70
May 11, 2026
213.85
217.28
209.34
211.33
211.33
-1.41%
1,460,306
1.31
May 08, 2026
209.08
217.38
208.48
214.36
214.36
+3.93%
1,536,015
1.38
May 07, 2026
211.17
217.84
201.00
206.26
206.26
-10.85%
3,478,971
3.22
May 06, 2026
226.66
236.35
225.76
231.37
231.37
+4.21%
2,206,664
2.01
May 05, 2026
215.63
224.98
215.58
222.02
222.02
+4.48%
1,513,785
1.32
May 04, 2026
213.00
216.63
210.73
212.49
212.49
-0.25%
892,368
0.76
May 01, 2026
214.16
218.38
210.68
213.02
213.02
-0.93%
966,233
0.82
Apr 30, 2026
207.05
216.54
207.05
215.03
215.03
+5.50%
1,041,367
0.88
Apr 29, 2026
209.96
212.90
203.45
203.82
203.82
-2.74%
928,072
0.78
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
Rows: