Skip to main content
IC
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
145.05
+10.83 (8.07%)
At close: May 12, 2025, 4:00 PM
145.05
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025144.16147.02141.58145.05145.058.07%1,821,637
May 9, 2025133.83134.97131.52134.22134.221.54%981,134
May 8, 2025133.36135.54130.82132.19132.191.76%1,089,363
May 7, 2025126.50130.46124.73129.90129.903.72%1,644,351
May 6, 2025128.67128.67121.44125.24125.2413.57%1,772,628
May 5, 2025110.18112.31109.50110.28110.28-1.30%1,129,059
May 2, 2025109.84113.51108.44111.73111.734.11%681,131
May 1, 2025107.21108.81105.96107.32107.321.40%1,062,495
Apr 30, 2025104.48106.22102.23105.84105.84-1.00%697,159
Apr 29, 2025106.68107.71105.15106.91106.910.83%446,430
Apr 28, 2025107.68109.28104.65106.03106.03-0.93%647,613
Apr 25, 2025105.33107.10104.76107.02107.020.64%616,492
Apr 24, 2025103.99106.94101.56106.34106.343.66%603,833
Apr 23, 2025105.43109.33102.06102.59102.591.37%675,769
Apr 22, 202599.15101.4998.15101.20101.204.04%617,315
Apr 21, 202596.6597.5295.0597.2797.27-1.14%755,345
Apr 17, 202596.8599.2195.8498.3998.391.81%839,501
Apr 16, 202596.9698.4294.4296.6496.64-2.34%766,473
Apr 15, 202599.51101.2298.1598.9698.96-1.50%606,729
Apr 14, 2025102.12102.1297.00100.47100.471.19%1,084,290
Apr 11, 202596.3199.3693.1199.2999.292.70%1,542,639
Apr 10, 2025102.65102.6594.1996.6896.68-9.81%1,019,313
Apr 9, 202592.37108.1891.60107.20107.2013.97%1,244,565
Apr 8, 202599.86100.8892.2994.0694.06-1.80%1,185,825
Apr 7, 202594.9799.9390.5695.7895.78-3.11%2,062,079
Apr 4, 202596.2898.9392.5098.8598.85-3.76%1,534,768
Apr 3, 2025112.74114.56102.14102.71102.71-15.47%1,718,408
Apr 2, 2025112.83121.92112.83121.51121.515.92%764,046
Apr 1, 2025113.34115.75111.21114.72114.720.76%534,122
Mar 31, 2025115.25115.35111.15113.85113.85-3.54%937,728
Mar 28, 2025120.00120.52116.21118.03117.67-2.28%693,391
Mar 27, 2025122.10122.52119.36120.79120.42-1.73%586,536
Mar 26, 2025123.18125.81122.15122.92122.54-1.57%417,103
Mar 25, 2025124.86127.15122.43124.88124.500.39%512,128
Mar 24, 2025123.18125.01122.81124.40124.023.03%564,267
Mar 21, 2025121.67121.96117.77120.74120.37-2.26%826,578
Mar 20, 2025121.44124.89121.14123.53123.150.18%927,141
Mar 19, 2025118.95124.27118.70123.31122.933.82%838,962
Mar 18, 2025117.71120.40115.89118.77118.410.30%437,715
Mar 17, 2025115.96119.03115.53118.41118.051.45%845,494
Mar 14, 2025116.94117.18114.36116.72116.361.59%891,015
Mar 13, 2025118.28118.57114.21114.89114.54-3.22%524,369
Mar 12, 2025120.00120.42116.46118.71118.350.17%583,747
Mar 11, 2025117.70118.90113.73118.51118.151.00%832,261
Mar 10, 2025120.28121.42117.05117.34116.98-4.31%481,575
Mar 7, 2025122.97124.12119.51122.62122.24-0.78%487,551
Mar 6, 2025122.10125.64120.87123.59123.21-0.35%557,218
Mar 5, 2025121.53124.69120.17124.02123.643.34%610,596
Mar 4, 2025120.50123.07117.19120.01119.64-2.99%878,853
Mar 3, 2025131.00132.05121.53123.71123.33-4.40%640,590