Indicators

Regal Rexnord Corp (NY: RRX )

149.53 -0.29 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	179.19	179.60	179.54	180.10	616,936	+1.76(+0.99%)
Mar 27, 2024	179.96	180.15	177.16	178.34	547,498	-0.77(-0.43%)
Mar 26, 2024	178.75	179.83	176.74	179.11	482,303	+1.03(+0.58%)
Mar 25, 2024	182.41	182.90	177.92	178.08	371,415	-2.78(-1.53%)
Mar 22, 2024	181.75	182.49	179.72	180.86	436,960	-1.16(-0.64%)
Mar 21, 2024	179.29	183.49	178.44	182.01	357,749	+4.69(+2.65%)
Mar 20, 2024	173.90	178.45	173.66	177.32	436,782	+3.72(+2.14%)
Mar 19, 2024	172.11	174.56	171.99	173.60	347,251	+0.42(+0.24%)
Mar 18, 2024	173.38	174.42	172.15	173.18	264,006	+0.85(+0.49%)
Mar 15, 2024	170.47	173.73	170.38	172.33	772,116	+1.63(+0.95%)
Mar 14, 2024	174.63	174.63	169.27	170.71	233,654	-3.60(-2.07%)
Mar 13, 2024	175.11	175.70	173.87	174.31	353,421	-0.80(-0.46%)
Mar 12, 2024	171.66	175.81	171.43	175.11	462,654	+3.87(+2.26%)
Mar 11, 2024	171.31	172.31	167.67	171.24	341,131	-1.51(-0.87%)
Mar 08, 2024	171.94	175.22	171.19	172.74	453,546	+3.93(+2.33%)
Mar 07, 2024	167.99	170.14	167.15	168.81	584,393	+1.96(+1.17%)
Mar 06, 2024	168.22	168.34	166.41	166.85	326,267	+0.64(+0.38%)
Mar 05, 2024	170.26	171.62	165.69	166.22	463,106	-5.40(-3.15%)
Mar 04, 2024	172.40	173.23	170.82	171.62	402,654	+0.53(+0.31%)

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.