Education
About Us
Working with TipRanks
Follow Us
Regal Rexnord (RRX)
NYSE:RRX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
141.31
142.31
139.41
139.99
139.99
-0.67%
1,128,956
1.38
Dec 18, 2025
144.08
144.71
139.86
140.93
140.93
-0.49%
820,447
1.01
Dec 17, 2025
144.81
146.82
141.03
141.63
141.63
-1.79%
645,818
0.79
Dec 16, 2025
148.41
149.50
143.45
144.21
144.21
-2.59%
1,054,576
1.30
Dec 15, 2025
151.98
151.98
146.95
148.04
148.04
-1.41%
520,550
0.64
Dec 12, 2025
153.38
155.34
148.26
150.16
150.16
-1.64%
551,738
0.67
Dec 11, 2025
153.00
157.25
152.08
152.66
152.66
-0.44%
873,342
1.06
Dec 10, 2025
145.72
155.00
144.67
153.34
153.34
+3.02%
1,302,700
1.61
Dec 09, 2025
146.26
150.91
146.26
148.85
148.85
+1.88%
1,086,514
1.35
Dec 08, 2025
145.12
147.69
144.80
146.10
146.10
+0.32%
705,847
0.88
Dec 05, 2025
141.55
145.83
140.19
145.63
145.63
+2.96%
1,000,610
1.26
Dec 04, 2025
138.04
143.82
137.00
141.44
141.44
+2.50%
917,819
1.15
Dec 03, 2025
142.72
146.34
137.18
137.99
137.99
-3.75%
1,312,745
1.66
Dec 02, 2025
145.55
146.44
143.02
143.37
143.37
-1.12%
515,612
0.64
Dec 01, 2025
144.35
146.61
142.73
144.99
144.99
-0.68%
601,483
0.75
Nov 28, 2025
144.95
148.27
143.51
145.99
145.99
+0.23%
309,130
0.38
Nov 26, 2025
146.70
149.18
145.01
145.65
145.65
-1.02%
817,300
1.02
Nov 25, 2025
143.20
147.33
143.20
147.15
147.15
+2.96%
770,970
0.97
Nov 24, 2025
137.35
143.55
136.82
142.92
142.92
+4.06%
759,230
0.96
Nov 21, 2025
128.85
139.15
128.60
137.34
137.34
+6.67%
818,753
1.04
Nov 20, 2025
132.93
134.49
128.45
128.75
128.75
-1.71%
719,440
0.91
Nov 19, 2025
130.63
131.81
128.99
130.99
130.99
+0.77%
627,909
0.79
Nov 18, 2025
127.96
132.79
127.96
129.99
129.99
+0.32%
883,463
1.12
Nov 17, 2025
136.23
137.38
128.57
129.58
129.58
-5.68%
1,003,803
1.28
Nov 14, 2025
135.00
140.55
132.51
137.38
137.38
-0.12%
824,806
1.06
Nov 13, 2025
137.54
142.15
136.20
137.55
137.55
-0.31%
1,370,378
1.79
Nov 12, 2025
133.76
141.13
132.46
137.98
137.98
+3.92%
1,828,709
2.43
Nov 11, 2025
134.75
135.02
132.24
132.77
132.77
-1.04%
555,764
0.72
Nov 10, 2025
138.42
138.89
134.05
134.17
134.17
-1.32%
821,792
1.07
Nov 07, 2025
133.08
136.38
132.21
135.96
135.96
+0.44%
933,848
1.22
Nov 06, 2025
138.05
139.46
132.53
135.36
135.36
-1.66%
857,510
1.12
Nov 05, 2025
135.76
140.37
133.89
137.65
137.65
+1.81%
834,177
1.08
Nov 04, 2025
134.47
135.99
132.50
135.20
135.20
-1.28%
941,228
1.17
Nov 03, 2025
141.87
144.28
136.56
136.95
136.95
-2.80%
855,770
1.06
Oct 31, 2025
145.20
145.60
137.70
140.89
140.89
-2.88%
1,293,874
1.62
Oct 30, 2025
146.11
150.41
144.23
145.07
145.07
-3.69%
1,525,025
1.93
Oct 29, 2025
145.48
153.68
145.48
150.63
150.63
+4.09%
1,421,601
1.81
Oct 28, 2025
146.21
147.30
143.60
144.71
144.71
-1.22%
1,001,430
1.26
Oct 27, 2025
149.81
150.80
145.85
146.50
146.50
-0.55%
739,477
0.93
Oct 24, 2025
150.16
150.16
146.08
147.31
147.31
-0.06%
534,971
0.66
Oct 23, 2025
143.30
147.54
142.04
147.40
147.40
+4.39%
493,483
0.61
Oct 22, 2025
145.88
146.97
141.10
141.20
141.20
-3.89%
663,358
0.82
Oct 21, 2025
144.72
150.00
144.72
146.92
146.92
+1.30%
420,826
0.52
Oct 20, 2025
143.02
146.39
141.75
145.04
145.04
+3.28%
643,711
0.79
Oct 17, 2025
142.59
143.78
140.00
140.44
140.44
-2.33%
615,303
0.76
Oct 16, 2025
146.61
147.50
142.43
143.79
143.79
-1.13%
641,911
0.79
Oct 15, 2025
144.64
147.00
142.71
145.43
145.43
+1.60%
798,117
0.98
Oct 14, 2025
136.24
144.66
134.52
143.14
143.14
+2.79%
549,215
0.67
Oct 13, 2025
138.44
141.37
136.00
139.26
139.26
+3.35%
577,899
0.71
Oct 10, 2025
145.78
145.78
134.12
134.74
134.74
-7.22%
886,840
1.08
Rows: