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 (%)
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%)

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.