Regal Rexnord Corporation (RRX)
NYSE: RRX
· Real-Time Price · USD
138.75
-6.18 (-4.26%)
At close: Sep 12, 2025, 12:34 PM
RRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 142.12 | 145.85 | 140.47 | 144.93 | 144.93 | 2.47% | 632,238 |
| 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% | 469,800 |
| 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% | 1,086,800 |
| 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% | 921,300 |
| 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% | 621,500 |
| Aug 28, 2025 | 154.04 | 154.40 | 150.66 | 152.91 | 152.91 | 0.12% | 560,600 |
| 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% | 935,700 |
| Aug 21, 2025 | 143.96 | 144.90 | 142.22 | 143.73 | 143.73 | -0.79% | 848,400 |
| 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% | 575,300 |
| Aug 18, 2025 | 145.74 | 146.85 | 145.50 | 146.66 | 146.66 | 0.74% | 547,100 |
| Aug 15, 2025 | 148.77 | 149.43 | 145.08 | 145.58 | 145.58 | -1.78% | 559,500 |
| Aug 14, 2025 | 150.36 | 150.36 | 147.23 | 148.22 | 148.22 | -4.11% | 1,054,600 |