Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Regal Rexnord (RRX) Historical Prices

RRX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026157.11160.24153.31157.24157.24-3.90%1,274,1141.05
Oct 29, 2026156.90165.46156.90163.62163.62+1.57%921,7560.76
Oct 28, 2026161.50162.21158.53161.09161.09+1.82%854,4070.70
Oct 27, 2026153.60158.78152.02158.21158.21+5.14%1,073,6670.88
Oct 26, 2026148.38152.38148.04150.48150.48+1.73%496,3980.40
Oct 23, 2026147.22151.15145.46147.92147.92-0.53%833,3130.66
Oct 22, 2026154.05155.72144.52148.71148.71-6.34%1,903,7261.55
Oct 21, 2026159.23160.03157.18158.78158.78+1.76%897,7460.73
Oct 20, 2026154.38159.20150.00156.03156.03-0.95%780,4860.64
Oct 19, 2026157.15158.66154.63157.53157.53+2.29%785,1150.64
Oct 16, 2026155.70158.75152.79154.01154.01-1.36%821,8100.67
Oct 15, 2026153.50158.18150.18156.13156.13-0.59%2,049,5521.70
Oct 14, 2026160.79163.33154.07157.06157.06-3.81%1,143,7540.95
Oct 13, 2026163.13165.19160.00163.28163.28+0.08%998,6430.83
Oct 12, 2026164.05165.18162.51163.15163.15-1.14%824,9490.69
Oct 09, 2026160.85166.20160.85165.03165.03+3.14%1,061,9080.89
Oct 08, 2026161.51163.96157.39160.01160.01-2.53%1,335,5731.13
Oct 07, 2026162.25164.59158.81164.17164.17-1.32%1,223,4071.03
Oct 06, 2026162.52169.72162.24166.36166.36+3.16%1,515,9561.29
Oct 05, 2026160.00163.13158.41161.26161.26+0.87%977,7960.83
Oct 02, 2026161.29163.75159.74159.87159.87+2.11%1,114,8960.94
Oct 01, 2026154.33157.86152.00156.57156.57+0.94%872,6540.74
Sep 30, 2026155.87156.44153.74155.11155.11-0.28%960,5310.82
Sep 29, 2026158.49158.67154.86155.89155.54-0.38%725,0670.61
Sep 28, 2026155.31157.35152.46156.48156.13+0.19%822,8910.69
Sep 25, 2026151.86158.03151.86156.18155.83+3.36%1,159,6120.95
Sep 24, 2026150.40151.36148.26151.11150.77-0.86%963,1060.79
Sep 23, 2026150.87153.61149.62152.42152.08-0.15%1,075,2840.87
Sep 22, 2026151.47153.79150.25152.65152.31+1.27%1,158,7340.94
Sep 21, 2026149.78151.83148.26150.73150.39+1.81%925,1480.75
Sep 18, 2026148.36151.80145.98148.05147.72+0.07%1,810,6861.48
Sep 17, 2026154.00154.97147.82147.94147.61-0.85%1,508,5251.24
Sep 16, 2026154.91155.33147.35149.20148.87-2.13%1,333,8921.12
Sep 15, 2026155.70157.00151.54152.45152.11-0.92%1,777,3281.51
Sep 14, 2026156.05157.40153.04153.87153.52-5.19%1,735,1191.49
Sep 11, 2026160.20163.44159.02162.29161.93+3.69%820,1910.70
Sep 10, 2026157.45158.49154.83156.52156.17-1.94%1,198,2801.03
Sep 09, 2026162.33165.71159.51159.61159.25-2.52%1,000,0930.86
Sep 08, 2026164.60166.59162.18163.73163.36+0.53%1,361,6891.18
Sep 07, 2026162.59165.41161.52162.86162.49+0.00%00.00
Sep 04, 2026162.59165.41161.52162.86162.49+0.15%906,2520.77
Sep 03, 2026161.13163.76157.21162.61162.24+1.14%1,197,2701.02
Sep 02, 2026157.66162.08156.31160.77160.41+2.40%1,024,4800.88
Sep 01, 2026156.13158.26154.06157.01156.66-0.91%1,321,4861.14
Aug 31, 2026156.92158.88155.45158.45158.09+0.65%957,9420.82
Aug 28, 2026165.05166.00157.30157.43157.08-3.96%1,731,1711.50
Aug 27, 2026165.00165.95163.76163.92163.55-0.82%1,090,3150.95
Aug 26, 2026163.42166.06161.94165.27164.90+1.91%1,266,5211.11
Aug 25, 2026166.52167.75161.26162.18161.82-0.33%1,077,9410.95
Aug 24, 2026164.83166.25160.26162.72162.35-2.06%1,107,3090.98