Regal Rexnord Corporation (RRX)
118.73
0.32 (0.27%)
At close: Mar 18, 2025, 3:59 PM
119.98
1.05%
Pre-market: Mar 19, 2025, 04:57 AM EDT
RRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 117.71 | 120.40 | 115.89 | 118.77 | 0.36 | 0.30% | 437,713 |
| Mar 17, 2025 | 115.96 | 119.03 | 115.53 | 118.41 | 1.69 | 1.45% | 845,500 |
| Mar 14, 2025 | 116.94 | 117.18 | 114.36 | 116.72 | 1.83 | 1.59% | 891,015 |
| Mar 13, 2025 | 118.28 | 118.57 | 114.21 | 114.89 | -3.82 | -3.22% | 524,400 |
| Mar 12, 2025 | 120.00 | 120.42 | 116.46 | 118.71 | 0.20 | 0.17% | 583,747 |
| Mar 11, 2025 | 117.70 | 118.90 | 113.73 | 118.51 | 1.17 | 1.00% | 832,300 |
| Mar 10, 2025 | 120.28 | 121.42 | 117.05 | 117.34 | -5.28 | -4.31% | 481,700 |
| Mar 7, 2025 | 122.97 | 124.12 | 119.51 | 122.62 | -0.97 | -0.78% | 487,600 |
| Mar 6, 2025 | 122.10 | 125.64 | 120.87 | 123.59 | -0.43 | -0.35% | 557,218 |
| Mar 5, 2025 | 121.53 | 124.69 | 120.17 | 124.02 | 4.01 | 3.34% | 610,600 |
| Mar 4, 2025 | 120.50 | 123.07 | 117.19 | 120.01 | -3.70 | -2.99% | 878,853 |
| Mar 3, 2025 | 131.00 | 132.05 | 121.53 | 123.71 | -5.69 | -4.40% | 640,600 |
| Feb 28, 2025 | 130.00 | 130.79 | 127.67 | 129.40 | -0.54 | -0.42% | 739,800 |
| Feb 27, 2025 | 134.35 | 134.35 | 129.26 | 129.94 | -4.55 | -3.38% | 714,400 |
| Feb 26, 2025 | 134.35 | 136.27 | 133.24 | 134.49 | 1.33 | 1.00% | 458,700 |
| Feb 25, 2025 | 133.01 | 134.04 | 128.95 | 133.16 | -0.21 | -0.16% | 808,700 |
| Feb 24, 2025 | 135.00 | 135.45 | 132.10 | 133.37 | -1.28 | -0.95% | 768,400 |
| Feb 21, 2025 | 137.16 | 137.16 | 132.84 | 134.65 | -1.40 | -1.03% | 1,022,842 |
| Feb 20, 2025 | 136.19 | 136.19 | 133.67 | 136.05 | 0.08 | 0.06% | 466,400 |
| Feb 19, 2025 | 135.00 | 136.71 | 134.29 | 135.97 | -0.53 | -0.39% | 544,030 |
| Feb 18, 2025 | 137.54 | 138.04 | 133.75 | 136.50 | -0.67 | -0.49% | 557,324 |
| Feb 14, 2025 | 137.85 | 141.14 | 136.91 | 137.17 | 0.76 | 0.56% | 690,000 |
| Feb 13, 2025 | 138.50 | 138.95 | 136.30 | 136.41 | -1.97 | -1.42% | 507,800 |
| Feb 12, 2025 | 132.08 | 139.39 | 131.30 | 138.38 | 2.76 | 2.04% | 1,310,900 |
| Feb 11, 2025 | 135.00 | 136.92 | 134.46 | 135.62 | -0.88 | -0.64% | 635,044 |
| Feb 10, 2025 | 140.12 | 140.59 | 136.16 | 136.50 | -2.54 | -1.83% | 743,350 |
| Feb 7, 2025 | 143.75 | 144.09 | 138.10 | 139.04 | -3.83 | -2.68% | 920,700 |
| Feb 6, 2025 | 152.00 | 152.00 | 142.10 | 142.87 | -12.20 | -7.87% | 1,375,408 |
| Feb 5, 2025 | 154.45 | 155.90 | 152.87 | 155.07 | 0.18 | 0.12% | 709,200 |
| Feb 4, 2025 | 156.56 | 157.05 | 153.88 | 154.89 | 3.01 | 1.98% | 671,632 |
| Feb 3, 2025 | 149.23 | 154.89 | 148.74 | 151.88 | -6.85 | -4.32% | 863,100 |
| Jan 31, 2025 | 163.38 | 163.38 | 157.07 | 158.73 | -4.32 | -2.65% | 1,225,930 |
| Jan 30, 2025 | 163.44 | 165.40 | 160.92 | 163.05 | 2.36 | 1.47% | 445,325 |
| Jan 29, 2025 | 160.99 | 162.84 | 159.70 | 160.69 | -0.14 | -0.09% | 207,701 |
| Jan 28, 2025 | 162.29 | 163.00 | 157.86 | 160.83 | -2.09 | -1.28% | 339,900 |
| Jan 27, 2025 | 163.84 | 163.84 | 159.30 | 162.92 | -2.52 | -1.52% | 524,521 |
| Jan 24, 2025 | 167.27 | 167.78 | 164.21 | 165.44 | -1.66 | -0.99% | 338,670 |
| Jan 23, 2025 | 161.43 | 167.42 | 160.54 | 167.10 | 4.95 | 3.05% | 463,100 |
| Jan 22, 2025 | 163.20 | 164.62 | 161.67 | 162.15 | 0.09 | 0.06% | 395,400 |
| Jan 21, 2025 | 158.16 | 162.48 | 157.12 | 162.06 | 5.56 | 3.55% | 386,345 |
| Jan 17, 2025 | 160.75 | 160.75 | 156.07 | 156.50 | -1.96 | -1.24% | 462,433 |
| Jan 16, 2025 | 156.40 | 159.35 | 155.79 | 158.46 | 1.11 | 0.71% | 302,549 |
| Jan 15, 2025 | 160.36 | 161.50 | 156.54 | 157.35 | 1.94 | 1.25% | 360,700 |
| Jan 14, 2025 | 153.72 | 157.04 | 152.65 | 155.41 | 3.61 | 2.38% | 437,922 |
| Jan 13, 2025 | 148.14 | 152.97 | 148.14 | 151.80 | 2.57 | 1.72% | 588,230 |
| Jan 10, 2025 | 152.87 | 153.56 | 147.42 | 149.23 | -5.96 | -3.84% | 573,741 |
| Jan 8, 2025 | 153.38 | 155.61 | 152.40 | 155.19 | -0.99 | -0.63% | 374,108 |
| Jan 7, 2025 | 159.43 | 160.87 | 155.08 | 156.18 | -2.79 | -1.76% | 396,330 |
| Jan 6, 2025 | 160.33 | 164.15 | 157.94 | 158.97 | 0.29 | 0.18% | 779,800 |
| Jan 3, 2025 | 153.50 | 159.17 | 151.17 | 158.68 | 5.40 | 3.52% | 527,500 |