Regal Rexnord Corporation (RRX)
98.81
-1.66 (-1.65%)
At close: Apr 15, 2025, 3:59 PM
96.37
-2.46%
After-hours: Apr 15, 2025, 08:00 PM EDT
Regal Rexnord Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 97.00 | 97.00 | 100.47 | 100.47 | 1.19% | 1,084,288 |
| Apr 11, 2025 | 96.31 | 96.31 | 99.36 | 99.36 | 93.11 | 93.11 | 99.29 | 99.29 | 2.70% | 1,542,639 |
| Apr 10, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 94.19 | 94.19 | 96.68 | 96.68 | -9.81% | 1,019,313 |
| Apr 9, 2025 | 92.37 | 92.37 | 108.18 | 108.18 | 91.60 | 91.60 | 107.20 | 107.20 | 13.97% | 1,244,600 |
| Apr 8, 2025 | 99.86 | 99.86 | 100.88 | 100.88 | 92.29 | 92.29 | 94.06 | 94.06 | -1.80% | 1,185,825 |
| Apr 7, 2025 | 94.97 | 94.97 | 99.93 | 99.93 | 90.56 | 90.56 | 95.78 | 95.78 | -3.11% | 2,062,100 |
| Apr 4, 2025 | 96.28 | 96.28 | 98.93 | 98.93 | 92.50 | 92.50 | 98.85 | 98.85 | -3.76% | 1,534,800 |
| Apr 3, 2025 | 112.74 | 112.74 | 114.56 | 114.56 | 102.14 | 102.14 | 102.71 | 102.71 | -15.47% | 1,718,408 |
| Apr 2, 2025 | 112.83 | 112.83 | 121.92 | 121.92 | 112.83 | 112.83 | 121.51 | 121.51 | 5.92% | 764,046 |
| Apr 1, 2025 | 113.34 | 113.34 | 115.75 | 115.75 | 111.21 | 111.21 | 114.72 | 114.72 | 0.76% | 534,122 |
| Mar 31, 2025 | 115.25 | 115.25 | 115.35 | 115.35 | 111.15 | 111.15 | 113.85 | 113.85 | -3.54% | 937,728 |
| Mar 28, 2025 | 120.00 | 119.64 | 120.52 | 120.16 | 116.21 | 115.87 | 118.03 | 117.68 | -2.28% | 693,400 |
| Mar 27, 2025 | 122.10 | 121.74 | 122.52 | 122.15 | 119.36 | 119.00 | 120.79 | 120.43 | -1.73% | 586,536 |
| Mar 26, 2025 | 123.18 | 122.82 | 125.81 | 125.44 | 122.15 | 121.79 | 122.92 | 122.56 | -1.57% | 417,103 |
| Mar 25, 2025 | 124.86 | 124.49 | 127.15 | 126.77 | 122.43 | 122.07 | 124.88 | 124.51 | 0.39% | 512,128 |
| Mar 24, 2025 | 123.18 | 122.81 | 125.01 | 124.64 | 122.81 | 122.44 | 124.40 | 124.03 | 3.03% | 564,300 |
| Mar 21, 2025 | 121.67 | 121.31 | 121.96 | 121.60 | 117.77 | 117.42 | 120.74 | 120.38 | -2.26% | 826,600 |
| Mar 20, 2025 | 121.44 | 121.08 | 124.89 | 124.52 | 121.14 | 120.78 | 123.53 | 123.16 | 0.18% | 927,141 |
| Mar 19, 2025 | 118.95 | 118.59 | 124.27 | 123.90 | 118.70 | 118.34 | 123.31 | 122.94 | 3.82% | 839,000 |
| Mar 18, 2025 | 117.71 | 117.36 | 120.40 | 120.05 | 115.89 | 115.55 | 118.77 | 118.42 | 0.30% | 437,715 |
| Mar 17, 2025 | 115.96 | 115.62 | 119.03 | 118.68 | 115.53 | 115.19 | 118.41 | 118.06 | 1.45% | 845,500 |
| Mar 14, 2025 | 116.94 | 116.59 | 117.18 | 116.83 | 114.36 | 114.02 | 116.72 | 116.37 | 1.59% | 891,015 |
| Mar 13, 2025 | 118.28 | 117.93 | 118.57 | 118.22 | 114.21 | 113.87 | 114.89 | 114.55 | -3.22% | 524,400 |
| Mar 12, 2025 | 120.00 | 119.65 | 120.42 | 120.06 | 116.46 | 116.12 | 118.71 | 118.36 | 0.17% | 583,747 |
| Mar 11, 2025 | 117.70 | 117.35 | 118.90 | 118.55 | 113.73 | 113.39 | 118.51 | 118.16 | 1.00% | 832,300 |
| Mar 10, 2025 | 120.28 | 119.92 | 121.42 | 121.06 | 117.05 | 116.70 | 117.34 | 116.99 | -4.31% | 481,700 |
| Mar 7, 2025 | 122.97 | 122.61 | 124.12 | 123.76 | 119.51 | 119.16 | 122.62 | 122.26 | -0.78% | 487,600 |
| Mar 6, 2025 | 122.10 | 121.73 | 125.64 | 125.26 | 120.87 | 120.51 | 123.59 | 123.22 | -0.35% | 557,218 |
| Mar 5, 2025 | 121.53 | 121.17 | 124.69 | 124.32 | 120.17 | 119.81 | 124.02 | 123.65 | 3.34% | 610,600 |
| Mar 4, 2025 | 120.50 | 120.14 | 123.07 | 122.70 | 117.19 | 116.84 | 120.01 | 119.65 | -2.99% | 878,853 |
| Mar 3, 2025 | 131.00 | 130.61 | 132.05 | 131.66 | 121.53 | 121.17 | 123.71 | 123.34 | -4.40% | 640,600 |
| Feb 28, 2025 | 130.00 | 129.62 | 130.79 | 130.41 | 127.67 | 127.30 | 129.40 | 129.02 | -0.42% | 739,800 |
| Feb 27, 2025 | 134.35 | 133.95 | 134.35 | 133.95 | 129.26 | 128.87 | 129.94 | 129.55 | -3.38% | 714,400 |
| Feb 26, 2025 | 134.35 | 133.95 | 136.27 | 135.86 | 133.24 | 132.84 | 134.49 | 134.09 | 1.00% | 458,700 |
| Feb 25, 2025 | 133.01 | 132.62 | 134.04 | 133.65 | 128.95 | 128.57 | 133.16 | 132.77 | -0.16% | 808,700 |
| Feb 24, 2025 | 135.00 | 134.60 | 135.45 | 135.04 | 132.10 | 131.70 | 133.37 | 132.97 | -0.95% | 768,400 |
| Feb 21, 2025 | 137.16 | 136.75 | 137.16 | 136.75 | 132.84 | 132.45 | 134.65 | 134.25 | -1.03% | 1,022,842 |
| Feb 20, 2025 | 136.19 | 135.79 | 136.19 | 135.79 | 133.67 | 133.28 | 136.05 | 135.65 | 0.06% | 466,400 |
| Feb 19, 2025 | 135.00 | 134.60 | 136.71 | 136.31 | 134.29 | 133.89 | 135.97 | 135.57 | -0.39% | 544,030 |
| Feb 18, 2025 | 137.54 | 137.14 | 138.04 | 137.64 | 133.75 | 133.36 | 136.50 | 136.10 | -0.49% | 557,324 |
| Feb 14, 2025 | 137.85 | 137.44 | 141.14 | 140.72 | 136.91 | 136.50 | 137.17 | 136.76 | 0.56% | 690,000 |
| Feb 13, 2025 | 138.50 | 138.09 | 138.95 | 138.54 | 136.30 | 135.90 | 136.41 | 136.01 | -1.42% | 507,800 |
| Feb 12, 2025 | 132.08 | 131.69 | 139.39 | 138.98 | 131.30 | 130.91 | 138.38 | 137.97 | 2.04% | 1,310,900 |
| Feb 11, 2025 | 135.00 | 134.60 | 136.92 | 136.52 | 134.46 | 134.06 | 135.62 | 135.22 | -0.64% | 635,044 |
| Feb 10, 2025 | 140.12 | 139.71 | 140.59 | 140.18 | 136.16 | 135.76 | 136.50 | 136.10 | -1.83% | 743,350 |
| Feb 7, 2025 | 143.75 | 143.33 | 144.09 | 143.67 | 138.10 | 137.69 | 139.04 | 138.63 | -2.68% | 920,700 |
| Feb 6, 2025 | 152.00 | 151.55 | 152.00 | 151.55 | 142.10 | 141.68 | 142.87 | 142.45 | -7.87% | 1,375,408 |
| Feb 5, 2025 | 154.45 | 153.99 | 155.90 | 155.44 | 152.87 | 152.42 | 155.07 | 154.61 | 0.12% | 709,200 |
| Feb 4, 2025 | 156.56 | 156.10 | 157.05 | 156.58 | 153.88 | 153.42 | 154.89 | 154.43 | 1.98% | 671,632 |
| Feb 3, 2025 | 149.23 | 148.79 | 154.89 | 154.43 | 148.74 | 148.30 | 151.88 | 151.43 | -4.32% | 863,100 |