Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
154.57
+11.58 (8.10%)
Aug 13, 2025, 4:00 PM - Market closed
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 143.74 | 154.99 | 143.73 | 154.57 | 154.57 | 8.10% | 1,664,668 |
| 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 |
| Jul 17, 2025 | 146.36 | 153.23 | 146.17 | 152.32 | 152.32 | 4.36% | 790,579 |
| Jul 16, 2025 | 146.80 | 146.80 | 143.69 | 145.95 | 145.95 | 0.22% | 804,577 |
| Jul 15, 2025 | 147.90 | 149.07 | 145.62 | 145.63 | 145.63 | -0.48% | 835,319 |
| Jul 14, 2025 | 151.10 | 151.25 | 145.30 | 146.33 | 146.33 | -3.66% | 865,737 |
| Jul 11, 2025 | 149.87 | 152.71 | 149.00 | 151.89 | 151.89 | 0.14% | 530,848 |
| Jul 10, 2025 | 151.01 | 154.01 | 150.49 | 151.68 | 151.68 | 0.68% | 391,876 |
| Jul 9, 2025 | 151.22 | 152.35 | 148.48 | 150.65 | 150.65 | 0.76% | 769,591 |
| Jul 8, 2025 | 149.93 | 151.77 | 149.05 | 149.52 | 149.52 | 0.34% | 950,208 |
| Jul 7, 2025 | 150.36 | 153.05 | 147.43 | 149.02 | 149.02 | -1.77% | 582,128 |
| Jul 3, 2025 | 152.76 | 154.85 | 150.68 | 151.70 | 151.70 | -0.05% | 585,581 |
| Jul 2, 2025 | 147.23 | 152.20 | 146.73 | 151.77 | 151.77 | 3.46% | 704,729 |
| Jul 1, 2025 | 144.15 | 149.93 | 143.52 | 146.70 | 146.70 | 1.20% | 1,089,087 |
| Jun 30, 2025 | 146.85 | 146.85 | 143.90 | 144.96 | 144.96 | -1.06% | 657,180 |
| Jun 27, 2025 | 147.01 | 149.18 | 145.60 | 146.51 | 146.16 | -0.33% | 1,403,675 |
| Jun 26, 2025 | 144.66 | 148.02 | 143.97 | 147.00 | 146.65 | 2.35% | 689,350 |
| Jun 25, 2025 | 145.65 | 145.65 | 142.21 | 143.63 | 143.28 | -1.03% | 851,073 |
| Jun 24, 2025 | 145.16 | 146.13 | 143.01 | 145.13 | 144.78 | 2.92% | 678,747 |
| Jun 23, 2025 | 138.51 | 141.36 | 136.16 | 141.01 | 140.67 | 0.95% | 546,172 |
| Jun 20, 2025 | 141.02 | 142.05 | 138.39 | 139.68 | 139.34 | - | 561,403 |
| Jun 18, 2025 | 138.94 | 142.53 | 138.32 | 139.68 | 139.34 | 0.50% | 395,940 |
| Jun 17, 2025 | 140.64 | 142.21 | 138.85 | 138.98 | 138.65 | -2.27% | 436,462 |
| Jun 16, 2025 | 140.29 | 142.72 | 139.68 | 142.21 | 141.87 | 3.28% | 525,980 |
| Jun 13, 2025 | 138.52 | 140.76 | 136.50 | 137.69 | 137.36 | -2.81% | 562,231 |
| Jun 12, 2025 | 141.56 | 142.61 | 140.19 | 141.67 | 141.33 | -1.53% | 524,532 |
| Jun 11, 2025 | 144.58 | 146.03 | 143.27 | 143.87 | 143.52 | -0.06% | 655,162 |
| Jun 10, 2025 | 142.98 | 144.99 | 141.44 | 143.95 | 143.60 | 1.31% | 635,586 |
| Jun 9, 2025 | 141.76 | 143.77 | 139.88 | 142.09 | 141.75 | 1.61% | 595,494 |
| Jun 6, 2025 | 140.98 | 141.92 | 139.31 | 139.84 | 139.50 | 1.03% | 624,122 |
| Jun 5, 2025 | 136.44 | 140.69 | 136.11 | 138.42 | 138.09 | 1.56% | 663,991 |
| Jun 4, 2025 | 136.59 | 137.64 | 136.16 | 136.30 | 135.97 | 0.20% | 519,629 |
| Jun 3, 2025 | 132.35 | 137.20 | 131.02 | 136.03 | 135.70 | 3.23% | 552,087 |