Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
145.63
+4.19 (2.96%)
Dec 5, 2025, 4:00 PM EST - Market closed

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025141.55145.83140.19145.63145.632.96%979,630
Dec 4, 2025138.04143.82137.00141.44141.442.50%917,819
Dec 3, 2025142.72146.34137.18137.99137.99-3.75%1,312,694
Dec 2, 2025145.55146.44143.02143.37143.37-1.12%515,610
Dec 1, 2025144.35146.61142.73144.99144.99-0.68%601,483
Nov 28, 2025144.95148.27143.51145.99145.990.23%309,130
Nov 26, 2025146.70149.18145.01145.65145.65-1.02%817,298
Nov 25, 2025143.20147.33143.20147.15147.152.96%759,157
Nov 24, 2025137.35143.55136.82142.92142.924.06%759,230
Nov 21, 2025128.85139.15128.60137.34137.346.67%818,753
Nov 20, 2025132.93134.49128.45128.75128.75-1.71%719,440
Nov 19, 2025130.63131.81128.99130.99130.990.77%627,909
Nov 18, 2025127.96132.79127.96129.99129.990.32%883,463
Nov 17, 2025136.23137.38128.57129.58129.58-5.68%1,003,803
Nov 14, 2025135.00140.55132.51137.38137.38-0.12%824,806
Nov 13, 2025137.54142.15136.20137.55137.55-0.31%1,370,378
Nov 12, 2025133.76141.13132.46137.98137.983.92%1,828,709
Nov 11, 2025134.75135.02132.24132.77132.77-1.04%555,764
Nov 10, 2025138.42138.89134.05134.17134.17-1.32%821,792
Nov 7, 2025133.08136.38132.21135.96135.960.44%933,848
Nov 6, 2025138.05139.46132.53135.36135.36-1.66%857,510
Nov 5, 2025135.76140.37133.89137.65137.651.81%834,177
Nov 4, 2025134.47135.99132.50135.20135.20-1.28%941,228
Nov 3, 2025141.87144.28136.56136.95136.95-2.80%855,770
Oct 31, 2025145.20145.60137.70140.89140.89-2.88%1,293,876
Oct 30, 2025146.11150.41144.23145.07145.07-3.69%1,525,029
Oct 29, 2025145.48153.68145.48150.63150.634.09%1,421,605
Oct 28, 2025146.21147.30143.60144.71144.71-1.22%1,001,431
Oct 27, 2025149.81150.80145.85146.50146.50-0.55%739,477
Oct 24, 2025150.16150.16146.08147.31147.31-0.06%534,971
Oct 23, 2025143.30147.54142.04147.40147.404.39%493,483
Oct 22, 2025145.88146.97141.10141.20141.20-3.89%663,358
Oct 21, 2025144.72150.00144.72146.92146.921.30%420,826
Oct 20, 2025143.02146.39141.75145.04145.043.28%643,715
Oct 17, 2025142.59143.78140.00140.44140.44-2.33%615,303
Oct 16, 2025146.61147.50142.43143.79143.79-1.13%641,911
Oct 15, 2025144.64147.00142.71145.43145.431.60%798,117
Oct 14, 2025136.24144.66134.52143.14143.142.79%549,215
Oct 13, 2025138.44141.37136.00139.26139.263.35%577,899
Oct 10, 2025145.78145.78134.12134.74134.74-7.22%886,840
Oct 9, 2025148.46149.23143.88145.22145.22-1.57%686,255
Oct 8, 2025144.29148.43142.53147.54147.542.49%491,877
Oct 7, 2025151.90152.11143.46143.96143.96-4.07%943,311
Oct 6, 2025149.73151.66145.42150.06150.061.43%759,207
Oct 3, 2025144.60148.40142.80147.94147.942.98%763,235
Oct 2, 2025143.55145.10141.53143.66143.660.34%664,458
Oct 1, 2025143.21144.50141.12143.18143.18-0.18%807,379
Sep 30, 2025143.32144.90139.90143.44143.44-0.64%787,450
Sep 29, 2025144.98145.19142.15144.37144.020.32%680,299
Sep 26, 2025141.42144.64140.83143.91143.562.06%698,950