Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regal Rexnord Corp (NY: RRX )

138.52 -4.22 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 123.05 123.55 121.00 122.48 408,884 -0.23(-0.18%)
May 27, 2022 120.71 122.70 119.88 122.70 339,862 +3.56(+2.99%)
May 26, 2022 118.36 119.96 118.08 119.14 327,618 +2.10(+1.79%)
May 25, 2022 115.77 117.62 115.38 117.05 431,350 +0.28(+0.24%)
May 24, 2022 117.48 118.24 113.94 116.77 323,785 -2.49(-2.09%)
May 23, 2022 120.16 120.16 117.87 119.26 293,340 +0.76(+0.64%)
May 20, 2022 120.73 120.73 115.90 118.50 251,363 -1.39(-1.16%)
May 19, 2022 118.56 121.34 117.61 119.89 354,783 +1.05(+0.88%)
May 18, 2022 122.89 123.98 118.58 118.84 228,953 -5.01(-4.04%)
May 17, 2022 122.94 124.21 120.50 123.85 251,977 +3.14(+2.60%)
May 16, 2022 121.58 122.16 118.72 120.71 319,088 -1.64(-1.34%)
May 13, 2022 122.56 123.73 122.10 122.35 447,879 +0.96(+0.79%)
May 12, 2022 116.70 121.48 116.47 121.39 596,124 +3.59(+3.04%)
May 11, 2022 118.32 122.40 117.14 117.80 422,273 -1.01(-0.85%)
May 10, 2022 120.85 121.85 117.04 118.81 720,193 -0.25(-0.21%)
May 09, 2022 121.59 123.40 118.49 119.06 682,106 -5.09(-4.10%)
May 06, 2022 127.44 127.71 122.78 124.15 461,763 -4.52(-3.51%)
May 05, 2022 131.24 132.94 127.73 128.67 414,973 -4.64(-3.48%)
May 04, 2022 128.57 133.74 127.81 133.31 473,095 +5.24(+4.09%)
May 03, 2022 127.40 129.51 125.86 128.06 463,953 +0.59(+0.46%)
May 02, 2022 125.16 127.71 123.70 127.47 666,829 +2.75(+2.21%)
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%)
Apr 01, 2022 146.81 147.31 143.27 145.53 644,264 -0.30(-0.21%)
Mar 31, 2022 148.11 149.75 145.83 145.83 471,414 -2.81(-1.89%)
Mar 30, 2022 152.68 154.78 147.82 148.65 426,609 -5.32(-3.46%)
Mar 29, 2022 152.15 154.28 151.42 153.97 368,340 +3.78(+2.51%)
Mar 28, 2022 151.24 151.24 148.45 150.19 239,592 -1.28(-0.85%)
Mar 25, 2022 151.30 152.14 149.54 151.48 345,187 +0.25(+0.17%)
Mar 24, 2022 154.92 154.92 149.69 151.22 443,833 -2.26(-1.47%)
Mar 23, 2022 154.35 155.70 152.27 153.48 311,490 -2.61(-1.67%)
Mar 22, 2022 158.33 158.33 154.15 156.09 481,621 -1.50(-0.95%)
Mar 21, 2022 160.03 160.56 156.03 157.59 374,715 -2.02(-1.26%)
Mar 18, 2022 157.04 159.79 155.86 159.60 583,186 +1.45(+0.91%)
Mar 17, 2022 156.79 158.90 155.38 158.16 304,246 +1.10(+0.70%)
Mar 16, 2022 154.44 158.16 153.35 157.06 403,810 +4.38(+2.87%)
Mar 15, 2022 153.04 154.53 151.06 152.68 420,351 +0.16(+0.10%)
Mar 14, 2022 152.85 155.30 151.43 152.52 272,605 +0.98(+0.65%)
Mar 11, 2022 153.82 155.64 151.48 151.54 272,047 -1.68(-1.10%)
Mar 10, 2022 150.20 153.59 153.23 314,830 +0.36(+0.24%)
Mar 09, 2022 152.64 153.96 150.19 152.87 323,001 +4.79(+3.24%)
Mar 08, 2022 147.30 151.61 146.23 148.07 553,446 +2.07(+1.42%)
Mar 07, 2022 151.16 151.84 145.88 146.00 749,116 -6.03(-3.97%)
Mar 04, 2022 154.73 154.91 151.00 152.03 771,169 -5.86(-3.71%)
Mar 03, 2022 159.05 160.53 155.74 157.89 551,142 -0.50(-0.32%)
Mar 02, 2022 155.10 159.23 154.43 158.39 450,302 +4.50(+2.92%)
Mar 01, 2022 156.19 156.68 152.38 153.89 522,879 -2.95(-1.88%)
Feb 28, 2022 153.41 157.56 153.41 156.85 601,887 +0.56(+0.36%)
Feb 25, 2022 151.16 157.12 152.76 156.29 387,829 +4.64(+3.06%)
Feb 24, 2022 143.07 152.07 142.99 151.65 532,542 +3.69(+2.49%)
Feb 23, 2022 152.01 152.17 147.76 147.96 264,963 -2.99(-1.98%)
Feb 22, 2022 151.89 153.69 150.15 150.96 288,962 -2.20(-1.44%)
Feb 18, 2022 153.16 0 -1.03(-0.67%)
Feb 17, 2022 155.97 156.00 153.38 154.19 357,940 -4.18(-2.64%)
Feb 16, 2022 156.29 159.09 155.67 158.36 319,941 +0.88(+0.56%)
Feb 15, 2022 155.33 158.43 155.33 157.48 288,155 +4.61(+3.01%)
Feb 14, 2022 152.35 153.77 150.87 152.88 497,865 +1.05(+0.69%)
Feb 11, 2022 158.20 159.24 149.97 151.83 778,695 -6.63(-4.19%)
Feb 10, 2022 158.94 161.39 156.78 158.46 543,094 -3.08(-1.91%)
Feb 09, 2022 158.44 161.83 156.40 161.54 477,979 +5.88(+3.78%)
Feb 08, 2022 152.05 156.95 151.56 155.66 490,697 +3.06(+2.01%)
Feb 07, 2022 156.75 157.14 151.62 152.60 513,759 -3.05(-1.96%)
Feb 04, 2022 155.63 158.16 152.66 155.65 1,531,373 -1.77(-1.12%)
Feb 03, 2022 159.36 157.42 1,466,092 -4.35(-2.69%)
Feb 02, 2022 160.01 162.76 159.59 161.78 886,786 +1.76(+1.10%)
Feb 01, 2022 155.40 160.21 154.52 160.01 683,841 +5.00(+3.22%)
Jan 31, 2022 152.17 156.00 155.02 1,084,242 +3.12(+2.05%)
Jan 28, 2022 151.42 151.93 148.38 151.90 635,092 -0.15(-0.10%)
Jan 27, 2022 153.57 156.91 151.36 152.04 384,712 -0.43(-0.28%)
Jan 26, 2022 156.99 158.90 151.46 152.47 778,601 -2.30(-1.49%)
Jan 25, 2022 158.69 159.76 153.36 154.77 674,553 -6.60(-4.09%)
Jan 24, 2022 154.52 162.06 153.96 161.38 637,655 +3.09(+1.95%)
Jan 21, 2022 159.93 161.93 157.78 158.28 761,220 -2.68(-1.66%)
Jan 20, 2022 163.46 166.21 160.87 160.96 777,823 -2.85(-1.74%)
Jan 19, 2022 165.29 165.92 162.81 163.81 289,843 -1.13(-0.69%)
Jan 18, 2022 165.14 165.96 162.36 164.94 330,450 -2.72(-1.62%)
Jan 14, 2022 167.66 0 +1.97(+1.19%)
Jan 13, 2022 165.30 166.53 164.08 165.70 258,152 +0.81(+0.49%)
Jan 12, 2022 165.17 166.79 163.35 164.89 389,209 +1.18(+0.72%)
Jan 11, 2022 166.55 166.55 161.73 163.70 552,940 -2.66(-1.60%)
Jan 10, 2022 164.80 166.58 162.10 166.36 473,210 -0.51(-0.31%)
Jan 07, 2022 168.15 168.90 166.69 166.87 401,128 -0.93(-0.55%)
Jan 06, 2022 165.31 167.98 164.34 167.80 343,337 +1.05(+0.63%)
Jan 05, 2022 172.15 173.04 166.42 166.75 462,619 -5.16(-3.00%)
Jan 04, 2022 167.80 172.37 167.65 171.91 479,434 +4.85(+2.90%)
Jan 03, 2022 166.57 167.90 164.62 167.06 398,464 +0.60(+0.36%)
Dec 31, 2021 166.34 167.58 164.83 166.46 152,908 +0.31(+0.19%)
Dec 30, 2021 165.34 168.07 165.34 166.15 179,284 -0.76(-0.46%)
Dec 29, 2021 166.94 168.00 166.08 166.91 217,757 +0.90(+0.54%)
Dec 28, 2021 164.67 166.75 164.67 166.01 183,340 +1.03(+0.62%)
Dec 27, 2021 162.72 165.00 161.66 164.99 264,283 +3.73(+2.31%)
Dec 23, 2021 159.78 162.21 158.67 161.26 234,672 +2.46(+1.55%)
Dec 22, 2021 158.12 159.61 156.83 158.80 275,825 +1.19(+0.76%)
Dec 21, 2021 155.53 157.66 154.77 157.61 359,924 +3.28(+2.13%)
Dec 20, 2021 156.06 156.93 151.02 154.33 366,734 -3.09(-1.97%)
Dec 17, 2021 160.18 161.72 156.04 157.42 734,800 -3.83(-2.37%)
Dec 16, 2021 162.26 165.16 160.43 161.25 297,015 +1.43(+0.89%)
Dec 15, 2021 161.14 161.18 157.25 159.82 467,166 -0.17(-0.10%)
Dec 14, 2021 160.93 162.62 158.84 159.99 336,381 -2.18(-1.34%)
Dec 13, 2021 160.55 163.58 160.44 162.17 571,136 +0.73(+0.45%)
Dec 10, 2021 160.85 161.69 159.86 161.43 324,286 +2.12(+1.33%)
Dec 09, 2021 159.20 162.17 158.07 159.32 325,923 -0.41(-0.26%)
Dec 08, 2021 160.67 161.09 159.20 159.73 248,182 -0.67(-0.42%)
Dec 07, 2021 159.52 161.97 159.08 160.40 229,844 +3.02(+1.92%)
Dec 06, 2021 157.00 158.66 154.15 157.38 381,492 +2.19(+1.41%)
Dec 03, 2021 157.12 157.12 152.46 155.20 346,879 -1.77(-1.13%)
Dec 02, 2021 152.27 157.80 152.27 156.96 361,964 +4.59(+3.01%)
Dec 01, 2021 157.44 159.07 152.37 152.37 339,490 -1.97(-1.28%)
Nov 30, 2021 156.96 157.52 153.84 154.35 439,953 -3.50(-2.22%)
Nov 29, 2021 160.66 161.94 156.97 157.85 438,676 -1.19(-0.75%)
Nov 26, 2021 162.44 162.65 158.67 159.04 372,801 -6.08(-3.68%)
Nov 24, 2021 165.27 166.11 164.22 165.12 386,214 -1.22(-0.73%)
Nov 23, 2021 165.82 167.81 164.74 166.34 397,075 +0.43(+0.26%)
Nov 22, 2021 167.47 169.99 165.73 165.91 513,176 -1.59(-0.95%)
Nov 19, 2021 166.95 169.12 166.52 167.51 450,831 +0.38(+0.23%)
Nov 18, 2021 166.34 167.27 166.31 167.13 302,360 +1.13(+0.68%)
Nov 17, 2021 166.44 166.75 164.41 165.99 362,356 -0.82(-0.49%)
Nov 16, 2021 164.53 167.05 164.53 166.81 429,820 +1.44(+0.87%)
Nov 15, 2021 164.38 165.66 161.99 165.38 324,788 +2.23(+1.36%)
Nov 12, 2021 161.82 163.83 161.30 163.15 279,123 +1.33(+0.82%)
Nov 11, 2021 161.01 162.88 160.50 161.82 257,805 +1.57(+0.98%)
Nov 10, 2021 161.64 160.25 322,965 -0.71(-0.44%)
Nov 09, 2021 160.70 162.10 160.34 160.96 434,993 -0.30(-0.18%)
Nov 08, 2021 162.52 163.66 160.25 161.26 312,410 +0.70(+0.44%)
Nov 05, 2021 163.12 163.63 159.43 160.56 362,462 -0.76(-0.47%)
Nov 04, 2021 158.76 161.65 158.24 161.32 520,858 +2.19(+1.37%)
Nov 03, 2021 155.96 159.29 155.96 159.13 618,528 +2.87(+1.84%)
Nov 02, 2021 150.90 158.54 150.80 156.26 1,077,275 +9.18(+6.24%)
Nov 01, 2021 148.45 147.18 147.18 147.08 642,299 -1.63(-1.10%)
Oct 29, 2021 147.71 149.04 146.51 148.71 487,092 +0.04(+0.03%)
Oct 28, 2021 146.75 148.84 146.52 148.67 297,694 +2.69(+1.85%)
Oct 27, 2021 147.29 148.35 145.58 145.98 472,968 -1.60(-1.08%)
Oct 26, 2021 151.40 147.27 147.58 541,973 -2.72(-1.81%)
Oct 25, 2021 146.69 150.37 146.28 150.31 660,775 +3.62(+2.47%)
Oct 22, 2021 147.04 147.25 144.96 146.68 772,270 -0.51(-0.35%)
Oct 21, 2021 145.62 147.41 144.21 147.19 700,866 +1.19(+0.82%)
Oct 20, 2021 142.77 146.56 141.71 146.00 856,950 +3.64(+2.56%)
Oct 19, 2021 143.05 143.91 141.07 142.36 762,327 -0.54(-0.38%)
Oct 18, 2021 139.41 143.01 139.41 142.90 577,844 +2.07(+1.47%)
Oct 15, 2021 139.47 142.62 138.35 140.82 1,007,070 +1.77(+1.27%)
Oct 14, 2021 138.29 139.14 136.72 139.06 740,971 +2.55(+1.87%)
Oct 13, 2021 131.89 136.56 131.57 136.51 1,399,247 +4.62(+3.50%)
Oct 12, 2021 127.31 132.65 127.31 131.89 1,573,239 +4.47(+3.51%)
Oct 11, 2021 130.22 132.28 127.25 127.42 1,077,137 -2.93(-2.25%)
Oct 08, 2021 135.80 136.97 130.04 130.35 1,282,439 -5.85(-4.29%)
Oct 07, 2021 136.87 138.18 133.85 136.20 3,929,357 +1.35(+1.00%)
Oct 06, 2021 135.02 136.88 131.07 134.85 2,111,156 -1.91(-1.40%)
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.