Regal Rexnord Corporation Common Stock (RRX)

229.36
-8.83 (-3.71%)
NYSE· Last Trade: Jul 1st, 7:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regal Rexnord Corporation Common Stock (RRX)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026247.80247.80225.00229.362,037,953229.36
6/30/2026226.57239.00224.02238.192,435,675238.19
6/29/2026217.64222.75215.09219.88764,953219.53
6/26/2026222.13226.76214.26219.751,924,783219.40
6/25/2026227.10234.99220.08227.181,345,617226.82
6/24/2026218.77222.33214.65218.751,360,711218.40
6/23/2026220.20225.47216.25218.18978,555217.83
6/22/2026227.83231.71225.99231.28616,360230.91
6/18/2026227.99232.64226.60226.781,017,774226.42
6/17/2026224.61229.22219.63221.521,009,250221.17
6/16/2026222.68226.38221.00222.53919,769222.18
6/15/2026221.24225.14218.83218.851,008,733218.50
6/12/2026213.58216.43209.96212.31604,872211.97
6/11/2026203.82212.12201.88211.24976,581210.90
6/10/2026210.56211.89199.34200.451,165,683200.13
6/09/2026213.47219.61202.57213.301,090,248212.96
6/08/2026209.25213.62206.38210.28949,230209.94
6/05/2026209.33212.09202.41204.40701,894204.07
6/04/2026210.80214.42208.91213.86991,070213.52
6/03/2026212.41218.27210.84215.27924,718214.93
6/02/2026204.74214.78203.76213.981,282,471213.64
6/01/2026194.76202.30190.78202.09639,218201.77
5/29/20260.02203.22199.13201.76784,731201.44
5/28/2026202.98205.82195.84202.85679,447202.53
5/27/2026210.04212.05203.02206.01801,186205.68
5/26/2026204.13209.93202.66209.85595,929209.52
5/22/2026199.12201.79194.47200.78482,237200.46
5/21/2026194.54197.52190.01196.39837,759196.08
5/20/2026189.35200.41187.56195.191,735,603194.88
5/19/2026184.04191.02180.80186.49969,433186.19
5/18/2026196.67196.67186.27188.221,406,235187.92
5/15/2026203.07203.07195.14197.16814,241196.85
5/14/2026207.97210.92205.66207.38810,876207.05
5/13/2026211.77211.77202.61205.721,055,470205.39
5/12/2026209.91211.26201.86209.78789,108209.45
5/11/2026213.85217.28209.34211.331,460,332210.99
5/08/2026209.08217.38208.48214.361,536,015214.02
5/07/2026211.17217.84201.00206.263,478,970205.93
5/06/2026226.66236.34225.76231.372,206,650231.00
5/05/2026215.63224.98215.58222.021,513,783221.67
5/04/2026213.00216.63210.73212.49892,368212.15
5/01/2026214.16218.38210.68213.02966,234212.68
4/30/2026207.05216.54207.05215.031,041,368214.69
4/29/2026209.96212.90203.45203.82928,089203.50
4/28/2026210.91212.37205.71209.56743,595209.23
4/27/2026213.79219.18210.46213.28864,472212.94
4/24/2026213.24215.68207.87212.251,064,228211.91
4/23/2026212.17216.27210.03213.47808,711213.13
4/22/2026212.75217.05210.62211.141,887,581210.80
4/21/2026207.71212.51207.37209.76847,420209.43
4/20/2026204.43209.49202.72207.96610,964207.63
4/17/2026200.17208.28200.17205.401,062,331205.07
4/16/2026193.68200.68192.50196.071,618,507195.76
4/15/2026207.17207.17193.00193.412,067,299193.10
4/14/2026210.96216.03205.79209.351,108,430209.02
4/13/2026207.27210.49204.35210.01742,890209.68
4/10/2026209.73211.17207.44208.33826,049208.00
4/09/2026202.11209.91202.11207.65768,913207.32
4/08/2026195.00206.76193.31204.151,199,915203.82
4/07/2026183.89189.20182.69185.38867,435185.09
4/06/2026184.39185.85180.38185.33724,480185.03
4/02/2026184.11190.22180.27183.991,077,849183.70