Indicators

Regal Rexnord Corp (NY: RRX )

149.82 -8.58 (-5.42%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	147.71	149.04	146.51	148.71	487,092	+0.04(+0.03%)
Oct 28, 2021	146.75	148.84	146.52	148.67	297,694	+2.69(+1.85%)
Oct 27, 2021	147.29	148.35	145.58	145.98	472,968	-1.60(-1.08%)
Oct 26, 2021	151.40		147.27	147.58	541,973	-2.72(-1.81%)
Oct 25, 2021	146.69	150.37	146.28	150.31	660,775	+3.62(+2.47%)
Oct 22, 2021	147.04	147.25	144.96	146.68	772,270	-0.51(-0.35%)
Oct 21, 2021	145.62	147.41	144.21	147.19	700,866	+1.19(+0.82%)
Oct 20, 2021	142.77	146.56	141.71	146.00	856,950	+3.64(+2.56%)
Oct 19, 2021	143.05	143.91	141.07	142.36	762,327	-0.54(-0.38%)
Oct 18, 2021	139.41	143.01	139.41	142.90	577,844	+2.07(+1.47%)
Oct 15, 2021	139.47	142.62	138.35	140.82	1,007,070	+1.77(+1.27%)
Oct 14, 2021	138.29	139.14	136.72	139.06	740,971	+2.55(+1.87%)
Oct 13, 2021	131.89	136.56	131.57	136.51	1,399,247	+4.62(+3.50%)
Oct 12, 2021	127.31	132.65	127.31	131.89	1,573,239	+4.47(+3.51%)
Oct 11, 2021	130.22	132.28	127.25	127.42	1,077,137	-2.93(-2.25%)
Oct 08, 2021	135.80	136.97	130.04	130.35	1,282,439	-5.85(-4.29%)
Oct 07, 2021	136.87	138.18	133.85	136.20	3,929,357	+1.35(+1.00%)
Oct 06, 2021	135.02	136.88	131.07	134.85	2,111,156	-1.91(-1.40%)

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.