NYSE : RRX
Regal Rexnord Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 157.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Regal Rexnord Corporation (RRX) closed at 157.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 157.11 | 160.24 | 153.31 | 157.24 | 1,313,085 | -3.90% |
| 2026-10-29 | 156.9 | 165.46 | 156.9 | 163.62 | 921,889 | +1.57% |
| 2026-10-28 | 161.5 | 162.21 | 158.53 | 161.09 | 854,450 | +1.82% |
| 2026-10-27 | 153.6 | 158.78 | 152.015 | 158.21 | 1,073,877 | +5.14% |
| 2026-10-26 | 148.38 | 152.38 | 148.04 | 150.48 | 496,404 | +1.73% |
| 2026-10-23 | 147.22 | 151.145 | 145.46 | 147.92 | 833,341 | -0.53% |
| 2026-10-22 | 154.05 | 155.72 | 144.52 | 148.71 | 1,903,947 | -6.34% |
| 2026-10-21 | 159.23 | 160.03 | 157.18 | 158.78 | 897,746 | +1.76% |
| 2026-10-20 | 154.38 | 159.2 | 150 | 156.03 | 780,486 | -0.95% |
| 2026-10-19 | 157.15 | 158.655 | 154.63 | 157.53 | 785,118 | +2.29% |
| 2026-10-16 | 155.7 | 158.745 | 152.79 | 154.01 | 815,560 | -1.36% |
| 2026-10-15 | 153.5 | 158.18 | 150.18 | 156.13 | 2,048,042 | -0.59% |
| 2026-10-14 | 160.79 | 163.325 | 154.07 | 157.06 | 1,142,300 | -3.81% |
| 2026-10-13 | 163.13 | 165.19 | 160 | 163.28 | 997,336 | +0.08% |
| 2026-10-12 | 164.05 | 165.18 | 162.51 | 163.15 | 824,882 | -1.14% |
| 2026-10-09 | 160.85 | 166.2 | 160.85 | 165.03 | 1,044,533 | +3.14% |
| 2026-10-08 | 161.51 | 163.958 | 157.39 | 160.01 | 1,319,254 | -2.53% |
| 2026-10-07 | 162.25 | 164.585 | 158.81 | 164.17 | 1,223,248 | -1.32% |
| 2026-10-06 | 162.52 | 169.72 | 162.24 | 166.36 | 1,501,667 | +3.16% |
| 2026-10-05 | 160 | 163.13 | 158.41 | 161.26 | 960,142 | +0.87% |
| 2026-10-02 | 161.29 | 163.75 | 159.74 | 159.87 | 1,114,809 | +2.11% |
| 2026-10-01 | 154.33 | 157.86 | 152 | 156.57 | 872,642 | +0.94% |
| 2026-09-30 | 155.87 | 156.44 | 153.74 | 155.11 | 947,595 | -0.28% |
| 2026-09-29 | 158.49 | 158.67 | 154.86 | 155.89 | 725,050 | -0.38% |
| 2026-09-28 | 155.31 | 157.345 | 152.46 | 156.48 | 822,891 | +0.19% |
| 2026-09-25 | 151.86 | 158.03 | 151.86 | 156.18 | 1,159,612 | +3.36% |
| 2026-09-24 | 150.4 | 151.36 | 148.255 | 151.11 | 963,106 | -0.86% |
| 2026-09-23 | 150.87 | 153.61 | 149.62 | 152.42 | 1,075,284 | -0.15% |
| 2026-09-22 | 151.47 | 153.789 | 150.25 | 152.65 | 1,158,734 | +1.27% |
| 2026-09-21 | 149.78 | 151.834 | 148.255 | 150.73 | 925,148 | +1.81% |
| 2026-09-18 | 148.36 | 151.8 | 145.975 | 148.05 | 1,810,686 | +0.07% |
| 2026-09-17 | 154 | 154.97 | 147.82 | 147.94 | 1,508,525 | -0.84% |
| 2026-09-16 | 154.91 | 155.33 | 147.35 | 149.2 | 1,333,892 | -2.13% |
| 2026-09-15 | 155.7 | 157 | 151.535 | 152.45 | 1,777,328 | -0.92% |
| 2026-09-14 | 156.05 | 157.4 | 153.04 | 153.87 | 1,735,119 | -5.19% |
| 2026-09-11 | 160.2 | 163.44 | 159.02 | 162.29 | 820,191 | +3.69% |
| 2026-09-10 | 157.45 | 158.49 | 154.83 | 156.52 | 1,198,280 | -1.94% |
| 2026-09-09 | 162.33 | 165.71 | 159.51 | 159.61 | 1,000,093 | -2.52% |
| 2026-09-08 | 164.6 | 166.59 | 162.175 | 163.73 | 1,361,689 | +0.53% |
| 2026-09-04 | 162.59 | 165.405 | 161.519 | 162.86 | 906,252 | +0.15% |
| 2026-09-03 | 161.13 | 163.76 | 157.21 | 162.61 | 1,197,270 | +1.14% |
| 2026-09-02 | 157.66 | 162.08 | 156.31 | 160.77 | 1,024,480 | +2.39% |
| 2026-09-01 | 156.13 | 158.26 | 154.06 | 157.01 | 1,321,486 | -0.91% |
| 2026-08-31 | 156.92 | 158.88 | 155.445 | 158.45 | 957,942 | +0.65% |
| 2026-08-28 | 165.05 | 166 | 157.3 | 157.43 | 1,731,171 | -3.96% |
| 2026-08-27 | 165 | 165.95 | 163.76 | 163.92 | 1,090,315 | -0.82% |
| 2026-08-26 | 163.42 | 166.06 | 161.94 | 165.27 | 1,266,521 | +1.91% |
| 2026-08-25 | 166.52 | 167.75 | 161.26 | 162.18 | 1,077,941 | -0.33% |
| 2026-08-24 | 164.83 | 166.25 | 160.26 | 162.72 | 1,107,309 | -2.06% |
| 2026-08-21 | 168.52 | 170.78 | 164.5 | 166.15 | 777,784 | +0.18% |
| 2026-08-20 | 167.36 | 169.615 | 164.52 | 165.85 | 1,416,893 | -2.15% |
| 2026-08-19 | 172.89 | 174.24 | 167.73 | 169.49 | 1,668,990 | -1.39% |
| 2026-08-18 | 172.43 | 173.5 | 168.04 | 171.88 | 1,371,982 | -1.51% |
| 2026-08-17 | 176.49 | 177.84 | 172.875 | 174.52 | 1,152,848 | -0.55% |
| 2026-08-14 | 170.89 | 178 | 168.98 | 175.49 | 1,077,934 | +2.88% |
| 2026-08-13 | 173 | 173.95 | 169.57 | 170.58 | 1,573,801 | -1.34% |
| 2026-08-12 | 178.01 | 178.21 | 170.11 | 172.9 | 1,292,904 | +0.20% |
| 2026-08-11 | 174.2 | 178.27 | 172.07 | 172.55 | 1,091,343 | -0.50% |
| 2026-08-10 | 178.55 | 179.35 | 172.51 | 173.42 | 1,349,958 | -2.57% |
| 2026-08-07 | 180.24 | 183.31 | 176.65 | 178 | 1,529,299 | -0.57% |
| 2026-08-06 | 180.5 | 188.52 | 179 | 179.02 | 1,889,853 | -2.30% |
| 2026-08-05 | 192.97 | 196.185 | 183.14 | 183.24 | 4,226,819 | -16.72% |
| 2026-08-04 | 216.93 | 221.44 | 211.77 | 220.04 | 1,608,054 | +4.18% |
| 2026-08-03 | 204.15 | 212.95 | 203.5 | 211.21 | 1,018,823 | +2.91% |
| 2026-07-31 | 209.58 | 212.41 | 201.27 | 205.23 | 910,520 | +1.30% |
| 2026-07-30 | 199.66 | 205.329 | 194.912 | 202.59 | 1,468,181 | +7.99% |
| 2026-07-29 | 199.71 | 201.92 | 186.12 | 187.6 | 1,821,192 | -7.55% |
| 2026-07-28 | 208.18 | 208.18 | 200.06 | 202.93 | 1,388,927 | -3.77% |
| 2026-07-27 | 215.31 | 217.57 | 204.46 | 210.87 | 506,287 | -0.88% |
| 2026-07-24 | 213.74 | 217.18 | 210.255 | 212.74 | 489,600 | -0.60% |
| 2026-07-23 | 212 | 217.15 | 211.66 | 214.03 | 725,217 | -0.35% |
| 2026-07-22 | 209.19 | 216.79 | 208.7 | 214.79 | 777,837 | +0.69% |
| 2026-07-21 | 211.24 | 213.53 | 205.99 | 213.31 | 863,003 | +3.76% |
| 2026-07-20 | 210.02 | 213.99 | 205.255 | 205.58 | 792,891 | -0.59% |
| 2026-07-17 | 200.83 | 211.415 | 200.83 | 206.81 | 973,200 | -2.45% |
| 2026-07-16 | 208.83 | 215.83 | 208.381 | 212 | 655,569 | -0.61% |
| 2026-07-15 | 212.94 | 213.855 | 205.48 | 213.31 | 1,026,693 | +1.00% |
| 2026-07-14 | 214.48 | 217.07 | 208.985 | 211.2 | 721,409 | +1.32% |
| 2026-07-13 | 214.52 | 217.705 | 208.41 | 208.45 | 718,647 | -3.00% |
| 2026-07-10 | 211.18 | 218.93 | 208.76 | 214.9 | 1,209,942 | +3.29% |
| 2026-07-09 | 214.82 | 218.47 | 207.72 | 208.06 | 1,223,887 | -0.18% |
| 2026-07-08 | 207.99 | 211.045 | 204.625 | 208.44 | 840,610 | -1.51% |
| 2026-07-07 | 213.64 | 215.385 | 202.055 | 211.63 | 1,360,652 | -2.88% |
| 2026-07-06 | 219.24 | 222.815 | 216.52 | 217.91 | 942,842 | -0.25% |
| 2026-07-02 | 229 | 231.62 | 211.17 | 218.45 | 1,591,153 | -4.76% |
| 2026-07-01 | 247.8 | 247.8 | 225 | 229.36 | 2,038,095 | -3.71% |
| 2026-06-30 | 226.57 | 239 | 224.02 | 238.19 | 2,436,532 | +8.50% |
| 2026-06-29 | 217.64 | 222.75 | 215.09 | 219.88 | 764,981 | +0.06% |
| 2026-06-26 | 222.13 | 226.76 | 214.26 | 219.75 | 1,924,782 | -3.27% |
| 2026-06-25 | 227.1 | 234.99 | 220.081 | 227.18 | 1,345,616 | +3.85% |
| 2026-06-24 | 218.77 | 222.327 | 214.645 | 218.75 | 1,360,714 | +0.26% |
| 2026-06-23 | 220.2 | 225.47 | 216.25 | 218.18 | 978,557 | -5.66% |
| 2026-06-22 | 227.83 | 231.71 | 225.99 | 231.28 | 616,377 | +1.98% |
| 2026-06-18 | 227.99 | 232.64 | 226.6 | 226.78 | 1,017,773 | +2.37% |
| 2026-06-17 | 224.61 | 229.225 | 219.63 | 221.52 | 1,009,250 | -0.45% |
| 2026-06-16 | 222.68 | 226.375 | 221.005 | 222.53 | 919,768 | +1.68% |
| 2026-06-15 | 221.24 | 225.14 | 218.83 | 218.85 | 1,008,732 | +3.08% |
| 2026-06-12 | 213.58 | 216.425 | 209.955 | 212.31 | 604,872 | +0.51% |
| 2026-06-11 | 203.82 | 212.12 | 201.885 | 211.24 | 976,604 | +5.38% |
| 2026-06-10 | 210.56 | 211.888 | 199.34 | 200.45 | 1,165,682 | -6.02% |
| 2026-06-09 | 213.47 | 219.61 | 202.568 | 213.3 | 1,090,247 | +1.44% |
| 2026-06-08 | 209.25 | 213.62 | 206.38 | 210.28 | 949,239 | +2.88% |
| 2026-06-05 | 209.33 | 212.095 | 202.41 | 204.4 | 701,894 | -4.42% |
| 2026-06-04 | 210.8 | 214.42 | 208.915 | 213.86 | 991,074 | -0.65% |
| 2026-06-03 | 212.41 | 218.27 | 210.84 | 215.27 | 924,740 | +0.60% |
| 2026-06-02 | 204.74 | 214.78 | 203.765 | 213.98 | 1,282,681 | +5.88% |
| 2026-06-01 | 194.76 | 202.3 | 190.785 | 202.09 | 639,233 | +0.16% |
| 2026-05-29 | 202.56 | 203.215 | 199.13 | 201.76 | 784,730 | -0.54% |
| 2026-05-28 | 202.98 | 205.82 | 195.84 | 202.85 | 679,446 | -1.53% |
| 2026-05-27 | 210.04 | 212.05 | 203.02 | 206.01 | 801,185 | -1.83% |
| 2026-05-26 | 204.13 | 209.93 | 202.66 | 209.85 | 595,937 | +4.52% |
| 2026-05-22 | 199.12 | 201.79 | 194.465 | 200.78 | 482,237 | +2.24% |
| 2026-05-21 | 194.54 | 197.83 | 190.01 | 196.39 | 837,778 | +0.61% |
| 2026-05-20 | 189.35 | 200.415 | 187.565 | 195.19 | 1,735,864 | +4.67% |
| 2026-05-19 | 184.04 | 191.023 | 180.8 | 186.49 | 969,433 | -0.92% |
| 2026-05-18 | 196.67 | 196.67 | 186.27 | 188.22 | 1,406,255 | -4.53% |
| 2026-05-15 | 203.07 | 203.07 | 195.14 | 197.16 | 814,241 | -4.93% |
| 2026-05-14 | 207.97 | 210.92 | 205.66 | 207.38 | 810,896 | +0.81% |
| 2026-05-13 | 211.77 | 211.77 | 202.61 | 205.72 | 1,055,471 | -1.94% |
| 2026-05-12 | 209.91 | 211.265 | 201.86 | 209.78 | 789,133 | -0.73% |