Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regal Rexnord Corp (NY: RRX )

149.82 -8.58 (-5.42%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 137.87 137.90 133.06 133.20 497,023 -5.41(-3.90%)
Jan 30, 2024 137.54 139.92 137.54 138.61 232,567 -0.38(-0.27%)
Jan 29, 2024 136.23 138.99 135.79 138.99 374,024 +2.38(+1.75%)
Jan 26, 2024 138.38 139.07 136.22 136.60 278,667 -0.96(-0.70%)
Jan 25, 2024 137.51 139.05 135.81 137.56 375,599 +1.78(+1.31%)
Jan 24, 2024 140.99 140.99 135.66 135.78 391,971 -2.75(-1.99%)
Jan 23, 2024 141.87 141.87 138.08 138.54 313,222 -1.62(-1.15%)
Jan 22, 2024 140.81 141.81 139.53 140.16 253,122 +0.58(+0.41%)
Jan 19, 2024 137.53 140.81 136.75 139.58 513,171 +2.08(+1.51%)
Jan 18, 2024 134.60 137.52 132.86 137.50 458,289 +4.26(+3.20%)
Jan 17, 2024 131.03 134.05 130.81 133.24 286,006 -1.08(-0.80%)
Jan 16, 2024 137.37 137.69 133.52 134.32 322,622 -4.00(-2.89%)
Jan 12, 2024 139.03 140.47 136.83 138.32 249,795 +0.62(+0.45%)
Jan 11, 2024 139.50 140.57 136.86 137.70 398,742 -2.59(-1.84%)
Jan 10, 2024 139.18 140.60 138.54 140.29 207,715 +0.29(+0.21%)
Jan 09, 2024 139.62 140.69 137.81 140.00 185,982 -1.24(-0.88%)
Jan 08, 2024 138.25 141.50 137.08 141.23 242,145 +1.95(+1.40%)
Jan 05, 2024 137.69 141.13 137.69 139.29 248,938 +0.53(+0.38%)
Jan 04, 2024 142.14 142.56 138.31 138.76 807,422 -2.48(-1.75%)
Jan 03, 2024 142.85 142.85 137.80 141.23 506,853 -3.23(-2.24%)
Jan 02, 2024 146.86 148.63 144.32 144.47 386,975 -3.26(-2.21%)
Dec 29, 2023 148.51 149.54 147.60 147.73 188,470 -1.48(-0.99%)
Dec 28, 2023 150.94 151.48 148.52 149.21 231,366 -1.57(-1.04%)
Dec 27, 2023 151.85 152.29 149.72 150.78 293,660 -0.42(-0.28%)
Dec 26, 2023 148.53 152.41 148.35 151.19 197,223 +3.07(+2.07%)
Dec 22, 2023 148.01 149.71 147.20 148.13 245,668 +1.02(+0.69%)
Dec 21, 2023 145.69 147.29 144.85 147.11 331,546 +3.03(+2.10%)
Dec 20, 2023 146.09 148.50 143.94 144.08 396,943 -2.23(-1.52%)
Dec 19, 2023 146.00 148.31 145.10 146.31 220,816 +1.63(+1.13%)
Dec 18, 2023 147.41 147.41 142.80 144.68 315,523 -1.16(-0.79%)
Dec 15, 2023 147.76 148.81 144.83 145.84 962,358 -2.29(-1.55%)
Dec 14, 2023 138.86 148.71 138.86 148.13 1,226,541 +12.69(+9.37%)
Dec 13, 2023 128.34 136.85 128.34 135.44 730,614 +6.84(+5.32%)
Dec 12, 2023 130.05 130.05 128.07 128.60 312,849 -1.31(-1.01%)
Dec 11, 2023 123.97 130.46 123.97 129.91 728,919 +6.68(+5.42%)
Dec 08, 2023 122.33 124.02 122.26 123.23 382,940 +0.46(+0.37%)
Dec 07, 2023 124.66 125.19 121.97 122.78 498,250 -1.16(-0.93%)
Dec 06, 2023 124.39 127.64 123.18 123.93 524,019 +0.64(+0.52%)
Dec 05, 2023 125.09 126.15 123.08 123.29 789,610 -2.97(-2.35%)
Dec 04, 2023 122.72 126.60 122.72 126.26 556,800 +2.48(+2.00%)
Dec 01, 2023 118.80 124.29 118.76 123.78 525,431 +4.49(+3.76%)
Nov 30, 2023 117.78 119.69 116.83 119.29 705,585 +2.09(+1.78%)
Nov 29, 2023 116.00 117.71 116.00 117.20 428,077 +2.78(+2.43%)
Nov 28, 2023 115.15 116.51 113.69 114.42 315,325 -1.48(-1.28%)
Nov 27, 2023 114.48 115.98 113.30 115.90 286,090 +1.05(+0.91%)
Nov 24, 2023 113.89 116.28 113.58 114.86 138,564 +0.34(+0.30%)
Nov 22, 2023 115.61 116.02 114.19 114.52 232,491 -0.20(-0.17%)
Nov 21, 2023 115.38 115.38 113.99 114.72 512,939 -0.85(-0.73%)
Nov 20, 2023 115.22 116.02 114.37 115.57 358,050 +0.12(+0.10%)
Nov 17, 2023 114.90 115.64 114.51 115.45 370,376 +0.82(+0.71%)
Nov 16, 2023 116.51 118.48 114.02 114.63 413,443 -2.37(-2.03%)
Nov 15, 2023 115.42 118.69 115.12 117.00 718,696 +1.88(+1.63%)
Nov 14, 2023 111.62 116.87 110.86 115.12 906,883 +6.08(+5.58%)
Nov 13, 2023 109.74 109.87 108.18 109.03 557,184 -0.76(-0.69%)
Nov 10, 2023 106.20 110.26 104.66 109.79 845,013 +3.49(+3.29%)
Nov 09, 2023 108.07 108.81 106.20 106.30 653,410 +0.61(+0.58%)
Nov 08, 2023 101.84 106.73 101.21 105.69 861,055 +4.18(+4.12%)
Nov 07, 2023 100.34 102.43 99.57 101.51 650,136 +0.75(+0.74%)
Nov 06, 2023 105.87 105.94 99.75 100.76 900,147 -4.70(-4.46%)
Nov 03, 2023 101.57 107.25 100.46 105.46 1,537,206 +6.30(+6.36%)
Nov 02, 2023 106.55 110.32 96.77 99.16 2,351,458 -18.55(-15.76%)
Nov 01, 2023 117.92 119.08 115.34 117.71 840,919 -0.20(-0.17%)
Oct 31, 2023 116.94 119.16 116.88 117.91 477,113 +0.08(+0.07%)
Oct 30, 2023 119.58 119.58 116.91 117.83 399,282 -0.42(-0.35%)
Oct 27, 2023 116.81 119.56 115.28 118.24 482,059 +1.67(+1.43%)
Oct 26, 2023 115.56 118.75 115.05 116.57 646,631 +1.78(+1.55%)
Oct 25, 2023 117.46 117.46 114.68 114.79 439,072 -3.11(-2.64%)
Oct 24, 2023 120.01 120.29 117.63 117.90 431,186 -0.63(-0.53%)
Oct 23, 2023 122.06 123.46 118.38 118.52 544,221 -3.72(-3.05%)
Oct 20, 2023 123.88 124.00 120.50 122.25 330,292 -2.03(-1.64%)
Oct 19, 2023 125.02 127.09 123.37 124.28 467,716 -0.88(-0.70%)
Oct 18, 2023 129.56 129.56 125.14 125.16 390,771 -6.86(-5.20%)
Oct 17, 2023 129.68 135.22 128.52 132.02 469,807 +1.17(+0.90%)
Oct 16, 2023 131.43 132.78 130.20 130.84 293,351 +1.48(+1.15%)
Oct 13, 2023 133.90 135.26 128.68 129.36 315,093 -4.92(-3.66%)
Oct 12, 2023 137.79 138.34 133.82 134.28 478,352 -2.97(-2.16%)
Oct 11, 2023 137.12 138.75 135.10 137.24 365,150 +0.08(+0.06%)
Oct 10, 2023 134.17 137.84 134.12 137.16 434,125 +4.09(+3.08%)
Oct 09, 2023 134.14 135.13 131.79 133.07 349,577 -1.56(-1.16%)
Oct 06, 2023 132.81 136.94 132.64 134.63 429,185 +1.15(+0.87%)
Oct 05, 2023 136.52 137.28 132.97 133.48 466,730 -2.97(-2.18%)
Oct 04, 2023 137.84 138.09 135.79 136.45 356,308 -1.19(-0.87%)
Oct 03, 2023 138.93 140.50 136.00 137.64 420,309 -3.31(-2.35%)
Oct 02, 2023 142.20 143.70 140.82 140.96 348,423 -1.31(-0.92%)
Sep 29, 2023 145.18 146.25 141.95 142.27 299,994 -1.54(-1.07%)
Sep 28, 2023 141.50 146.07 141.16 143.81 194,139 +2.41(+1.70%)
Sep 27, 2023 143.32 144.03 140.30 141.41 276,644 -0.46(-0.32%)
Sep 26, 2023 142.23 143.11 139.17 141.86 434,552 -1.73(-1.20%)
Sep 25, 2023 144.89 144.59 143.51 143.59 483,097 -1.88(-1.29%)
Sep 22, 2023 146.24 146.96 144.57 145.47 292,106 -0.92(-0.63%)
Sep 21, 2023 149.67 149.67 145.79 146.39 375,048 -4.52(-2.99%)
Sep 20, 2023 155.96 157.15 150.38 150.91 354,596 -3.65(-2.36%)
Sep 19, 2023 155.33 157.22 154.39 154.56 686,153 -1.22(-0.78%)
Sep 18, 2023 150.94 156.04 150.43 155.78 376,459 +5.45(+3.63%)
Sep 15, 2023 150.83 152.26 148.76 150.32 593,415 -1.92(-1.26%)
Sep 14, 2023 149.65 152.34 149.15 152.24 211,347 +3.94(+2.66%)
Sep 13, 2023 149.36 149.36 147.10 148.30 287,973 -1.34(-0.90%)
Sep 12, 2023 152.50 154.14 149.53 149.64 292,460 -3.86(-2.52%)
Sep 11, 2023 157.26 157.26 153.42 153.50 283,117 -2.89(-1.85%)
Sep 08, 2023 160.58 160.58 156.09 156.39 244,181 -4.99(-3.09%)
Sep 07, 2023 159.46 162.02 158.68 161.38 322,440 +0.78(+0.49%)
Sep 06, 2023 159.68 161.84 158.65 160.60 262,981 +1.05(+0.66%)
Sep 05, 2023 162.39 162.39 158.58 159.54 298,309 -4.24(-2.59%)
Sep 01, 2023 162.25 164.09 162.25 163.78 332,070 +2.68(+1.66%)
Aug 31, 2023 159.11 161.83 158.25 161.10 244,569 +1.82(+1.14%)
Aug 30, 2023 157.48 160.24 157.20 159.28 261,462 +1.63(+1.03%)
Aug 29, 2023 155.49 158.92 155.10 157.66 218,096 +1.93(+1.24%)
Aug 28, 2023 154.21 156.61 154.16 155.73 148,194 +1.77(+1.15%)
Aug 25, 2023 153.62 154.43 151.61 153.96 260,556 +0.99(+0.65%)
Aug 24, 2023 152.25 155.24 152.25 152.97 324,370 -0.07(-0.05%)
Aug 23, 2023 148.33 153.40 147.32 153.04 325,285 +4.79(+3.23%)
Aug 22, 2023 147.06 149.27 146.87 148.25 275,743 +1.61(+1.10%)
Aug 21, 2023 146.89 147.03 145.26 146.64 223,450 +0.16(+0.11%)
Aug 18, 2023 147.23 148.45 145.83 146.48 343,256 -1.53(-1.03%)
Aug 17, 2023 152.82 153.41 147.64 148.01 270,413 -4.01(-2.64%)
Aug 16, 2023 153.02 154.78 151.91 152.02 177,120 -1.78(-1.16%)
Aug 15, 2023 155.08 155.92 153.60 153.80 180,766 -2.03(-1.30%)
Aug 14, 2023 155.97 157.08 154.41 155.83 316,357 -1.77(-1.12%)
Aug 11, 2023 157.01 157.85 156.28 157.60 175,938 +0.57(+0.36%)
Aug 10, 2023 158.57 160.51 155.63 157.03 290,498 -1.30(-0.82%)
Aug 09, 2023 160.76 160.76 158.16 158.33 248,334 -2.06(-1.28%)
Aug 08, 2023 158.05 160.91 156.00 160.39 284,052 -0.44(-0.27%)
Aug 07, 2023 159.15 161.72 158.16 160.82 407,706 +2.50(+1.58%)
Aug 04, 2023 159.96 160.84 157.60 158.32 327,980 -1.26(-0.79%)
Aug 03, 2023 158.37 159.96 155.16 159.58 364,304 -0.57(-0.35%)
Aug 02, 2023 162.93 164.88 159.72 160.15 601,794 -4.21(-2.56%)
Aug 01, 2023 153.51 164.89 150.83 164.36 1,120,722 +9.23(+5.95%)
Jul 31, 2023 153.56 156.47 152.99 155.13 613,274 +2.44(+1.60%)
Jul 28, 2023 151.79 152.99 151.07 152.69 367,006 +2.44(+1.63%)
Jul 27, 2023 151.58 151.58 148.91 150.25 426,854 -0.29(-0.19%)
Jul 26, 2023 150.98 152.46 149.30 150.53 315,377 -1.02(-0.67%)
Jul 25, 2023 152.93 154.25 151.39 151.56 316,270 -2.23(-1.45%)
Jul 24, 2023 154.19 156.58 153.00 153.78 381,901 -0.07(-0.04%)
Jul 21, 2023 154.63 155.40 153.24 153.85 313,977 -0.17(-0.11%)
Jul 20, 2023 154.72 155.26 152.59 154.02 436,099 +0.11(+0.07%)
Jul 19, 2023 153.70 154.06 151.84 153.91 385,497 +0.98(+0.64%)
Jul 18, 2023 150.17 153.87 150.17 152.93 291,369 +3.03(+2.02%)
Jul 17, 2023 147.20 150.83 146.48 149.90 446,299 +2.22(+1.50%)
Jul 14, 2023 151.75 151.75 146.66 147.68 339,052 -4.06(-2.68%)
Jul 13, 2023 148.99 152.25 147.15 151.75 443,465 +2.86(+1.92%)
Jul 12, 2023 150.26 150.56 146.38 148.88 682,564 +0.85(+0.58%)
Jul 11, 2023 149.53 150.78 146.90 148.03 489,512 -1.44(-0.96%)
Jul 10, 2023 148.46 151.85 148.46 149.47 368,748 +0.72(+0.49%)
Jul 07, 2023 147.78 151.39 146.56 148.75 418,277 +0.95(+0.65%)
Jul 06, 2023 151.38 152.19 146.59 147.79 446,002 -5.15(-3.36%)
Jul 05, 2023 153.01 153.62 151.38 152.94 349,529 -1.50(-0.97%)
Jul 03, 2023 152.21 154.79 151.99 154.44 149,425 +1.57(+1.03%)
Jun 30, 2023 152.30 153.64 150.66 152.87 420,449 +2.45(+1.63%)
Jun 29, 2023 150.75 152.45 149.79 150.41 329,384 -0.29(-0.19%)
Jun 28, 2023 152.15 152.25 150.27 150.70 323,616 -1.02(-0.67%)
Jun 27, 2023 148.82 152.16 148.82 151.72 387,557 +3.18(+2.14%)
Jun 26, 2023 147.09 151.02 146.49 148.54 403,856 +1.50(+1.02%)
Jun 23, 2023 145.38 147.80 144.13 147.05 464,639 -0.77(-0.52%)
Jun 22, 2023 149.92 149.92 147.20 147.82 286,573 -2.63(-1.75%)
Jun 21, 2023 150.08 152.67 150.03 150.44 601,784 -0.79(-0.52%)
Jun 20, 2023 148.76 151.30 147.59 151.24 417,643 +1.36(+0.91%)
Jun 16, 2023 150.99 150.99 148.58 149.88 566,398 -0.74(-0.49%)
Jun 15, 2023 145.61 151.13 144.59 150.62 345,674 +21.88(+17.00%)
May 08, 2023 129.58 130.54 127.67 128.74 505,011 +0.98(+0.77%)
May 05, 2023 125.26 130.93 121.88 127.76 846,495 +1.84(+1.46%)
May 04, 2023 129.66 129.82 124.40 125.92 570,198 -4.69(-3.59%)
May 03, 2023 129.73 133.72 129.02 130.60 529,830 +1.95(+1.52%)
May 02, 2023 130.15 130.84 127.57 128.65 545,581 -2.72(-2.07%)
May 01, 2023 129.10 132.00 128.91 131.38 438,825 +2.39(+1.85%)
Apr 28, 2023 127.74 130.35 127.74 128.99 320,794 +0.31(+0.24%)
Apr 27, 2023 126.14 128.93 124.29 128.68 422,185 +3.69(+2.95%)
Apr 26, 2023 125.62 126.72 124.47 125.00 599,343 -1.24(-0.98%)
Apr 25, 2023 126.79 127.69 125.41 126.23 370,374 -1.74(-1.36%)
Apr 24, 2023 128.09 128.69 126.90 127.98 291,870 +0.25(+0.19%)
Apr 21, 2023 128.78 128.78 126.65 127.73 417,745 -0.52(-0.40%)
Apr 20, 2023 129.67 131.07 127.89 128.25 411,257 -2.69(-2.05%)
Apr 19, 2023 131.00 131.83 129.45 130.93 479,807 -0.85(-0.65%)
Apr 18, 2023 133.24 134.27 130.38 131.78 588,143 -0.56(-0.42%)
Apr 17, 2023 130.87 132.89 130.63 132.34 251,323 +1.86(+1.43%)
Apr 14, 2023 131.79 133.01 129.22 130.48 267,458 -0.71(-0.54%)
Apr 13, 2023 132.01 132.01 128.65 131.19 321,280 -0.52(-0.39%)
Apr 12, 2023 134.21 134.21 130.83 131.71 241,918 -0.57(-0.43%)
Apr 11, 2023 129.51 133.15 129.31 132.28 540,101 +3.45(+2.68%)
Apr 10, 2023 126.03 129.23 126.03 128.83 273,160 +2.83(+2.25%)
Apr 06, 2023 128.12 128.32 125.73 126.00 431,290 -2.00(-1.56%)
Apr 05, 2023 129.86 129.86 126.79 128.00 384,129 -2.81(-2.15%)
Apr 04, 2023 139.17 140.11 130.40 130.81 313,814 -8.42(-6.05%)
Apr 03, 2023 139.71 141.97 137.98 139.24 307,927 -0.23(-0.16%)
Mar 31, 2023 137.90 139.80 137.38 139.47 533,980 +1.81(+1.32%)
Mar 30, 2023 140.68 140.68 137.12 137.65 292,577 -1.21(-0.87%)
Mar 29, 2023 137.99 139.61 136.89 138.86 351,408 +2.67(+1.96%)
Mar 28, 2023 135.81 137.24 134.48 136.19 363,526 +0.99(+0.73%)
Mar 27, 2023 133.95 136.00 131.92 135.20 513,202 +3.57(+2.71%)
Mar 24, 2023 130.49 132.07 129.34 131.63 593,742 -1.16(-0.87%)
Mar 23, 2023 137.47 138.80 131.09 132.79 688,834 -3.97(-2.91%)
Mar 22, 2023 141.06 141.62 136.65 136.76 275,590 -4.61(-3.26%)
Mar 21, 2023 142.48 143.55 140.22 141.37 433,075 +2.50(+1.80%)
Mar 20, 2023 137.56 140.18 137.15 138.87 576,934 +3.25(+2.40%)
Mar 17, 2023 138.88 138.88 134.80 135.62 1,058,397 -4.51(-3.22%)
Mar 16, 2023 137.23 141.23 134.91 140.12 605,265 +2.24(+1.63%)
Mar 15, 2023 144.89 144.89 136.48 137.88 543,735 -10.67(-7.18%)
Mar 14, 2023 151.22 152.71 145.74 148.55 505,553 +1.74(+1.19%)
Mar 13, 2023 146.88 151.29 144.95 146.81 512,636 -2.38(-1.60%)
Mar 10, 2023 153.87 154.22 148.01 149.19 612,273 -4.75(-3.09%)
Mar 09, 2023 158.34 159.79 153.81 153.94 406,293 -3.48(-2.21%)
Mar 08, 2023 155.64 157.52 154.73 157.43 358,204 +1.44(+0.93%)
Mar 07, 2023 157.18 158.01 155.62 155.98 313,649 -1.22(-0.78%)
Mar 06, 2023 160.21 161.02 156.65 157.21 294,109 -2.99(-1.86%)
Mar 03, 2023 158.75 160.33 157.38 160.19 278,989 +1.96(+1.24%)
Mar 02, 2023 155.76 158.39 154.50 158.24 256,684 +1.75(+1.12%)
Mar 01, 2023 155.79 157.39 155.26 156.49 293,580 +0.65(+0.42%)
Feb 28, 2023 154.34 157.13 154.16 155.83 329,231 +1.05(+0.68%)
Feb 27, 2023 153.93 155.49 153.32 154.78 274,528 +1.99(+1.30%)
Feb 24, 2023 149.50 152.87 148.78 152.80 216,154 +0.37(+0.24%)
Feb 23, 2023 154.96 154.96 149.48 152.43 396,018 +1.00(+0.66%)
Feb 22, 2023 152.09 153.72 151.02 151.43 328,166 -0.66(-0.44%)
Feb 21, 2023 155.40 156.08 151.69 152.10 284,764 -5.78(-3.66%)
Feb 17, 2023 157.15 158.77 156.98 157.88 272,591 -0.41(-0.26%)
Feb 16, 2023 157.49 159.39 156.95 158.29 483,569 -1.74(-1.09%)
Feb 15, 2023 153.40 160.60 153.27 160.03 598,182 +4.85(+3.13%)
Feb 14, 2023 153.36 155.91 152.84 155.18 437,759 +0.36(+0.23%)
Feb 13, 2023 153.62 155.88 152.32 154.82 385,293 +1.60(+1.04%)
Feb 10, 2023 151.91 153.33 150.97 153.22 481,965 -0.01(-0.01%)
Feb 09, 2023 156.02 157.07 151.91 153.23 630,701 -0.62(-0.40%)
Feb 08, 2023 154.39 156.02 152.86 153.86 476,247 -2.27(-1.46%)
Feb 07, 2023 154.21 156.89 153.39 156.13 444,965 +1.69(+1.09%)
Feb 06, 2023 152.88 155.04 152.22 154.44 531,872 -0.70(-0.45%)
Feb 03, 2023 154.50 158.47 152.66 155.14 859,073 +0.80(+0.52%)
Feb 02, 2023 149.38 156.06 144.67 154.34 1,396,186 +13.25(+9.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.