Indicators

Regal Rexnord Corp (NY: RRX )

153.27 -5.13 (-3.24%)

Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	126.87	129.02	124.34	124.72	769,889	-2.72(-2.13%)
Apr 28, 2022	134.98	142.31	123.02	127.44	1,022,816	-4.26(-3.24%)
Apr 27, 2022	130.54	133.25	129.73	131.70	456,177	+0.74(+0.57%)
Apr 26, 2022	134.60	134.97	130.84	130.96	398,286	-4.57(-3.37%)
Apr 25, 2022	134.61	136.06	131.50	135.52	423,469	-0.45(-0.33%)
Apr 22, 2022	138.82	139.16	135.10	135.97	394,360	-4.14(-2.95%)
Apr 21, 2022	143.40	144.67	139.71	140.11	456,187	-1.07(-0.76%)
Apr 20, 2022	138.78	142.85	138.78	141.18	441,563	+3.12(+2.26%)
Apr 19, 2022	135.60	138.32	135.00	138.06	267,456	+3.17(+2.35%)
Apr 18, 2022	135.48	136.53	134.04	134.90	222,287	-0.25(-0.19%)
Apr 14, 2022	135.95	137.34	135.09	135.15	354,583	-0.49(-0.36%)
Apr 13, 2022	133.09	136.08	132.06	135.64	377,866	+3.08(+2.32%)
Apr 12, 2022	133.58	135.19	131.92	132.56	517,797	+0.15(+0.11%)
Apr 11, 2022	131.93	134.62	131.93	132.41	422,490	-0.77(-0.57%)
Apr 08, 2022	135.50	137.07	132.79	133.18	344,392	-2.55(-1.88%)
Apr 07, 2022	135.75	136.93	134.06	135.73	560,122	-0.17(-0.12%)
Apr 06, 2022	140.01	140.05	134.95	135.90	982,583	-4.79(-3.41%)
Apr 05, 2022	143.26	144.76	140.19	140.69	656,655	-2.92(-2.03%)
Apr 04, 2022	144.78	145.59	142.08	143.61	493,498	-1.92(-1.32%)

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.