Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
143.91
+2.91 (2.06%)
At close: Sep 26, 2025, 4:00 PM EDT
143.00
-0.91 (-0.63%)
After-hours: Sep 26, 2025, 7:50 PM EDT
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 141.42 | 144.64 | 140.83 | 143.91 | 143.91 | 2.06% | 698,950 |
| Sep 25, 2025 | 140.88 | 142.00 | 139.61 | 141.00 | 141.00 | -1.38% | 481,094 |
| Sep 24, 2025 | 144.40 | 145.39 | 140.14 | 142.98 | 142.98 | -0.90% | 720,153 |
| Sep 23, 2025 | 145.51 | 147.34 | 143.09 | 144.28 | 144.28 | 0.08% | 725,945 |
| Sep 22, 2025 | 142.64 | 144.83 | 141.96 | 144.17 | 144.17 | 0.50% | 902,202 |
| Sep 19, 2025 | 144.74 | 146.04 | 141.55 | 143.45 | 143.45 | -0.67% | 878,623 |
| Sep 18, 2025 | 141.37 | 145.42 | 141.22 | 144.42 | 144.42 | 2.91% | 627,641 |
| Sep 17, 2025 | 142.08 | 145.99 | 139.10 | 140.33 | 140.33 | -0.67% | 771,259 |
| Sep 16, 2025 | 139.95 | 141.38 | 138.51 | 141.28 | 141.28 | 0.15% | 703,822 |
| Sep 15, 2025 | 142.49 | 142.49 | 137.79 | 141.07 | 141.07 | 1.59% | 843,768 |
| Sep 12, 2025 | 143.95 | 143.95 | 138.37 | 138.86 | 138.86 | -4.19% | 1,039,871 |
| Sep 11, 2025 | 142.12 | 145.85 | 140.47 | 144.93 | 144.93 | 2.47% | 633,929 |
| Sep 10, 2025 | 143.71 | 146.02 | 140.15 | 141.43 | 141.43 | -0.67% | 740,936 |
| Sep 9, 2025 | 143.17 | 143.23 | 140.56 | 142.39 | 142.39 | -0.93% | 469,754 |
| Sep 8, 2025 | 145.66 | 145.66 | 142.56 | 143.72 | 143.72 | -1.26% | 624,147 |
| Sep 5, 2025 | 148.51 | 150.25 | 145.04 | 145.56 | 145.56 | -1.17% | 1,086,782 |
| Sep 4, 2025 | 142.96 | 147.69 | 140.95 | 147.29 | 147.29 | 3.59% | 976,406 |
| Sep 3, 2025 | 145.91 | 146.05 | 140.98 | 142.18 | 142.18 | -2.72% | 918,957 |
| Sep 2, 2025 | 146.06 | 148.17 | 145.27 | 146.15 | 146.15 | -2.13% | 558,055 |
| Aug 29, 2025 | 152.57 | 152.57 | 148.54 | 149.33 | 149.33 | -2.34% | 621,473 |
| Aug 28, 2025 | 154.04 | 154.40 | 150.66 | 152.91 | 152.91 | 0.12% | 560,575 |
| Aug 27, 2025 | 150.24 | 153.64 | 149.11 | 152.72 | 152.72 | 0.99% | 439,448 |
| Aug 26, 2025 | 153.50 | 154.31 | 150.75 | 151.22 | 151.22 | -1.16% | 460,306 |
| Aug 25, 2025 | 153.85 | 154.72 | 152.71 | 153.00 | 153.00 | -0.80% | 432,600 |
| Aug 22, 2025 | 145.19 | 155.20 | 144.23 | 154.24 | 154.24 | 7.31% | 935,689 |
| Aug 21, 2025 | 143.96 | 144.90 | 142.22 | 143.73 | 143.73 | -0.79% | 848,389 |
| Aug 20, 2025 | 147.68 | 147.97 | 144.04 | 144.87 | 144.87 | -2.42% | 789,988 |
| Aug 19, 2025 | 146.68 | 149.72 | 146.59 | 148.47 | 148.47 | 1.23% | 575,260 |
| Aug 18, 2025 | 145.74 | 146.85 | 145.50 | 146.66 | 146.66 | 0.74% | 547,091 |
| Aug 15, 2025 | 148.77 | 149.43 | 145.08 | 145.58 | 145.58 | -1.78% | 559,490 |
| Aug 14, 2025 | 150.36 | 150.36 | 147.23 | 148.22 | 148.22 | -4.11% | 1,054,594 |
| Aug 13, 2025 | 143.74 | 154.99 | 143.73 | 154.57 | 154.57 | 8.10% | 1,687,142 |
| Aug 12, 2025 | 138.98 | 143.68 | 138.17 | 142.99 | 142.99 | 3.65% | 819,290 |
| Aug 11, 2025 | 139.52 | 141.06 | 136.82 | 137.95 | 137.95 | -0.76% | 681,766 |
| Aug 8, 2025 | 142.49 | 142.89 | 138.32 | 139.00 | 139.00 | -1.43% | 899,841 |
| Aug 7, 2025 | 148.29 | 148.90 | 140.13 | 141.01 | 141.01 | -3.18% | 1,338,983 |
| Aug 6, 2025 | 137.69 | 153.67 | 135.55 | 145.64 | 145.64 | 0.22% | 2,599,650 |
| Aug 5, 2025 | 148.09 | 149.03 | 143.66 | 145.32 | 145.32 | -1.48% | 1,138,398 |
| Aug 4, 2025 | 149.91 | 150.30 | 146.88 | 147.51 | 147.51 | -1.13% | 872,889 |
| Aug 1, 2025 | 149.29 | 149.79 | 146.30 | 149.19 | 149.19 | -2.41% | 910,515 |
| Jul 31, 2025 | 152.37 | 154.94 | 150.30 | 152.88 | 152.88 | -0.48% | 1,247,717 |
| Jul 30, 2025 | 157.56 | 158.88 | 152.01 | 153.62 | 153.62 | -1.65% | 1,409,752 |
| Jul 29, 2025 | 159.90 | 160.40 | 155.30 | 156.19 | 156.19 | -2.33% | 1,027,345 |
| Jul 28, 2025 | 157.60 | 160.05 | 155.09 | 159.91 | 159.91 | 1.72% | 1,417,989 |
| Jul 25, 2025 | 155.01 | 157.39 | 154.01 | 157.20 | 157.20 | 1.79% | 444,727 |
| Jul 24, 2025 | 152.56 | 155.30 | 151.99 | 154.44 | 154.44 | 0.73% | 590,418 |
| Jul 23, 2025 | 151.84 | 153.62 | 149.57 | 153.32 | 153.32 | 2.74% | 623,883 |
| Jul 22, 2025 | 148.85 | 151.07 | 148.21 | 149.23 | 149.23 | 0.32% | 587,831 |
| Jul 21, 2025 | 153.14 | 153.48 | 148.74 | 148.76 | 148.76 | -2.29% | 484,590 |
| Jul 18, 2025 | 153.47 | 153.74 | 150.73 | 152.25 | 152.25 | -0.05% | 716,626 |