Regal Rexnord Corporation (RRX)
NYSE: RRX
· Real-Time Price · USD
147.98
4.32 (3.01%)
At close: Oct 03, 2025, 3:59 PM
147.94
-0.03%
After-hours: Oct 03, 2025, 06:15 PM EDT
RRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 144.60 | 148.40 | 142.80 | 147.94 | 147.94 | 2.98% | 763,235 |
| Oct 2, 2025 | 143.55 | 145.10 | 141.53 | 143.66 | 143.66 | 0.34% | 664,500 |
| Oct 1, 2025 | 143.21 | 144.50 | 141.12 | 143.18 | 143.18 | -0.18% | 807,400 |
| Sep 30, 2025 | 143.32 | 144.90 | 139.90 | 143.44 | 143.44 | -0.64% | 787,500 |
| Sep 29, 2025 | 144.98 | 145.19 | 142.15 | 144.37 | 144.02 | 0.32% | 680,300 |
| Sep 26, 2025 | 141.42 | 144.64 | 140.83 | 143.91 | 143.56 | 2.06% | 698,950 |
| Sep 25, 2025 | 140.88 | 142.00 | 139.61 | 141.00 | 140.66 | -1.38% | 481,100 |
| Sep 24, 2025 | 144.40 | 145.39 | 140.14 | 142.98 | 142.63 | -0.90% | 720,200 |
| Sep 23, 2025 | 145.51 | 147.34 | 143.09 | 144.28 | 143.93 | 0.08% | 725,945 |
| Sep 22, 2025 | 142.64 | 144.83 | 141.96 | 144.17 | 143.82 | 0.50% | 902,202 |
| Sep 19, 2025 | 144.74 | 146.04 | 141.54 | 143.45 | 143.10 | -0.67% | 878,623 |
| Sep 18, 2025 | 141.37 | 145.42 | 141.22 | 144.42 | 144.07 | 2.91% | 627,641 |
| Sep 17, 2025 | 142.08 | 145.99 | 139.10 | 140.33 | 139.99 | -0.67% | 771,300 |
| Sep 16, 2025 | 139.95 | 141.38 | 138.51 | 141.28 | 140.94 | 0.15% | 703,822 |
| Sep 15, 2025 | 142.49 | 142.49 | 137.79 | 141.07 | 140.73 | 1.59% | 843,800 |
| Sep 12, 2025 | 143.95 | 143.95 | 138.37 | 138.86 | 138.52 | -4.19% | 1,039,900 |
| Sep 11, 2025 | 142.12 | 145.85 | 140.47 | 144.93 | 144.58 | 2.47% | 633,929 |
| Sep 10, 2025 | 143.71 | 146.02 | 140.15 | 141.43 | 141.09 | -0.67% | 740,936 |
| Sep 9, 2025 | 143.17 | 143.23 | 140.56 | 142.39 | 142.04 | -0.93% | 469,800 |
| Sep 8, 2025 | 145.66 | 145.66 | 142.56 | 143.72 | 143.37 | -1.26% | 624,147 |
Page 1 of 136