Regal Rexnord Corporation RRX
176.41 USD -4.12 (-2.28%)
Regular-session close
176.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
174.92 Day range 182.63
128.75 52-week range 238.19
- YTD
- +25.72%
- 1 year
- +28.25%
RRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 182.52 | 182.63 | 174.92 | 176.41 | -4.12 | -2.28% | 1,178,306 |
| Nov 12, 2026 | 179.91 | 184.70 | 175.24 | 180.53 | -2.18 | -1.19% | 899,700 |
| Nov 11, 2026 | 185.84 | 188.90 | 181.05 | 182.71 | +2.75 | +1.53% | 1,114,400 |
| Nov 10, 2026 | 178.89 | 182.06 | 176.26 | 179.96 | -0.82 | -0.45% | 1,112,000 |
| Nov 9, 2026 | 174.13 | 183.28 | 173.69 | 180.78 | +11.71 | +6.93% | 1,415,300 |
| Nov 6, 2026 | 165.36 | 169.81 | 162.00 | 169.07 | +8.77 | +5.47% | 1,212,700 |
| Nov 5, 2026 | 167.31 | 171.55 | 156.70 | 160.30 | -13.08 | -7.54% | 1,827,900 |
| Nov 4, 2026 | 179.68 | 181.00 | 163.39 | 173.38 | -6.55 | -3.64% | 2,035,100 |
| Nov 3, 2026 | 167.00 | 181.74 | 166.21 | 179.93 | +19.00 | +11.81% | 3,202,800 |
| Nov 2, 2026 | 161.48 | 165.13 | 159.69 | 160.93 | +3.69 | +2.35% | 1,548,600 |
| Oct 30, 2026 | 157.11 | 160.24 | 153.31 | 157.24 | -6.38 | -3.90% | 1,312,900 |
| Oct 29, 2026 | 156.90 | 165.46 | 156.90 | 163.62 | +2.53 | +1.57% | 921,800 |
| Oct 28, 2026 | 161.50 | 162.21 | 158.53 | 161.09 | +2.88 | +1.82% | 854,400 |
| Oct 27, 2026 | 153.60 | 158.78 | 152.02 | 158.21 | +7.73 | +5.14% | 1,073,700 |
| Oct 26, 2026 | 148.38 | 152.38 | 148.04 | 150.48 | +2.56 | +1.73% | 496,400 |
| Oct 23, 2026 | 147.22 | 151.15 | 145.46 | 147.92 | -0.79 | -0.53% | 833,300 |
| Oct 22, 2026 | 154.05 | 155.72 | 144.52 | 148.71 | -10.07 | -6.34% | 1,903,700 |
| Oct 21, 2026 | 159.23 | 160.03 | 157.18 | 158.78 | +2.75 | +1.76% | 897,600 |
| Oct 20, 2026 | 154.38 | 159.20 | 150.00 | 156.03 | -1.50 | -0.95% | 780,500 |
| Oct 19, 2026 | 157.15 | 158.66 | 154.63 | 157.53 | +3.52 | +2.29% | 785,100 |
| Oct 16, 2026 | 155.70 | 158.75 | 152.79 | 154.01 | -2.12 | -1.36% | 821,900 |
| Oct 15, 2026 | 153.50 | 158.18 | 150.18 | 156.13 | -0.93 | -0.59% | 2,049,500 |
| Oct 14, 2026 | 160.79 | 163.33 | 154.07 | 157.06 | -6.22 | -3.81% | 1,143,600 |
| Oct 13, 2026 | 163.13 | 165.19 | 160.00 | 163.28 | +0.13 | +0.08% | 998,600 |
| Oct 12, 2026 | 164.05 | 165.18 | 162.51 | 163.15 | -1.88 | -1.14% | 824,900 |
| Oct 9, 2026 | 160.85 | 166.20 | 160.85 | 165.03 | +5.02 | +3.14% | 1,061,900 |
| Oct 8, 2026 | 161.51 | 163.96 | 157.39 | 160.01 | -4.16 | -2.53% | 1,335,300 |
| Oct 7, 2026 | 162.25 | 164.59 | 158.81 | 164.17 | -2.19 | -1.32% | 1,223,400 |
| Oct 6, 2026 | 162.52 | 169.72 | 162.24 | 166.36 | +5.10 | +3.16% | 1,515,900 |
| Oct 5, 2026 | 160.00 | 163.13 | 158.41 | 161.26 | +1.39 | +0.87% | 977,800 |
| Oct 2, 2026 | 161.29 | 163.75 | 159.74 | 159.87 | +3.30 | +2.11% | 1,114,900 |
| Oct 1, 2026 | 154.33 | 157.86 | 152.00 | 156.57 | +1.46 | +0.94% | 876,200 |
| Sep 30, 2026 | 155.87 | 156.44 | 153.74 | 155.11 | -0.78 | -0.50% | 960,500 |
| Sep 29, 2026 | 158.49 | 158.67 | 154.86 | 155.89 | -0.59 | -0.38% | 725,100 |
| Sep 28, 2026 | 155.31 | 157.35 | 152.46 | 156.48 | +0.30 | +0.19% | 820,900 |
| Sep 25, 2026 | 151.86 | 158.03 | 151.86 | 156.18 | +5.07 | +3.36% | 1,159,600 |
| Sep 24, 2026 | 150.40 | 151.36 | 148.26 | 151.11 | -1.31 | -0.86% | 963,100 |
| Sep 23, 2026 | 150.87 | 153.61 | 149.62 | 152.42 | -0.23 | -0.15% | 1,075,100 |
| Sep 22, 2026 | 151.47 | 153.79 | 150.25 | 152.65 | +1.92 | +1.27% | 1,158,700 |
| Sep 21, 2026 | 149.78 | 151.83 | 148.26 | 150.73 | +2.68 | +1.81% | 925,000 |
| Sep 18, 2026 | 148.36 | 151.80 | 145.98 | 148.05 | +0.11 | +0.07% | 1,810,500 |
| Sep 17, 2026 | 154.00 | 154.97 | 147.82 | 147.94 | -1.26 | -0.84% | 1,508,400 |
| Sep 16, 2026 | 154.91 | 155.33 | 147.35 | 149.20 | -3.25 | -2.13% | 1,333,800 |
| Sep 15, 2026 | 155.70 | 157.00 | 151.54 | 152.45 | -1.42 | -0.92% | 1,776,500 |
| Sep 14, 2026 | 156.05 | 157.40 | 153.04 | 153.87 | -8.42 | -5.19% | 1,734,900 |
| Sep 11, 2026 | 160.20 | 163.44 | 159.02 | 162.29 | +5.77 | +3.69% | 820,200 |
| Sep 10, 2026 | 157.45 | 158.49 | 154.83 | 156.52 | -3.09 | -1.94% | 1,196,600 |
| Sep 9, 2026 | 162.33 | 165.71 | 159.51 | 159.61 | -4.12 | -2.52% | 1,000,100 |
| Sep 8, 2026 | 164.60 | 166.59 | 162.18 | 163.73 | +0.87 | +0.53% | 1,361,700 |
| Sep 4, 2026 | 162.59 | 165.41 | 161.52 | 162.86 | +0.25 | +0.15% | 906,200 |
| Sep 3, 2026 | 161.13 | 163.76 | 157.21 | 162.61 | +1.84 | +1.14% | 1,197,100 |
| Sep 2, 2026 | 157.66 | 162.08 | 156.31 | 160.77 | +3.76 | +2.39% | 1,024,400 |
| Sep 1, 2026 | 156.13 | 158.26 | 154.06 | 157.01 | -1.44 | -0.91% | 1,321,400 |
| Aug 31, 2026 | 156.92 | 158.88 | 155.45 | 158.45 | +1.02 | +0.65% | 957,900 |
| Aug 28, 2026 | 165.05 | 166.00 | 157.30 | 157.43 | -6.49 | -3.96% | 1,731,100 |
| Aug 27, 2026 | 165.00 | 165.95 | 163.76 | 163.92 | -1.35 | -0.82% | 1,090,300 |
| Aug 26, 2026 | 163.42 | 166.06 | 161.94 | 165.27 | +3.09 | +1.91% | 1,266,500 |
| Aug 25, 2026 | 166.52 | 167.75 | 161.26 | 162.18 | -0.54 | -0.33% | 1,077,900 |
| Aug 24, 2026 | 164.83 | 166.25 | 160.26 | 162.72 | -3.43 | -2.06% | 1,107,200 |
| Aug 21, 2026 | 168.52 | 170.78 | 164.50 | 166.15 | +0.30 | +0.18% | 777,700 |
| Aug 20, 2026 | 167.36 | 169.62 | 164.52 | 165.85 | -3.64 | -2.15% | 1,416,700 |
| Aug 19, 2026 | 172.89 | 174.24 | 167.73 | 169.49 | -2.39 | -1.39% | 1,669,000 |
| Aug 18, 2026 | 172.43 | 173.50 | 168.04 | 171.88 | -2.64 | -1.51% | 1,371,900 |
| Aug 17, 2026 | 176.49 | 177.84 | 172.88 | 174.52 | -0.97 | -0.55% | 1,152,800 |
| Aug 14, 2026 | 170.89 | 178.00 | 168.98 | 175.49 | +4.91 | +2.88% | 1,077,800 |
65 days, newest first. Daily bars as drawn on the RRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.