Regal Rexnord Corporation (RRX)
NYSE: RRX
· Real-Time Price · USD
148.28
-6.29 (-4.07%)
At close: Aug 14, 2025, 3:59 PM
151.25
2.00%
Pre-market: Aug 15, 2025, 04:31 AM EDT
RRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 150.36 | 150.36 | 147.23 | 148.22 | 148.22 | -4.11% | 1,054,575 |
| Aug 13, 2025 | 143.74 | 154.99 | 143.73 | 154.57 | 154.57 | 8.10% | 1,687,142 |
| Aug 12, 2025 | 138.98 | 143.68 | 138.17 | 142.99 | 142.99 | 3.65% | 819,300 |
| Aug 11, 2025 | 139.52 | 141.06 | 136.82 | 137.95 | 137.95 | -0.76% | 681,800 |
| Aug 8, 2025 | 142.49 | 142.89 | 138.32 | 139.00 | 139.00 | -1.43% | 899,841 |
| Aug 7, 2025 | 148.29 | 148.90 | 140.13 | 141.01 | 141.01 | -3.18% | 1,339,000 |
| Aug 6, 2025 | 137.69 | 153.67 | 135.55 | 145.64 | 145.64 | 0.22% | 2,599,650 |
| Aug 5, 2025 | 148.09 | 149.03 | 143.66 | 145.32 | 145.32 | -1.48% | 1,138,400 |
| Aug 4, 2025 | 149.91 | 150.29 | 146.88 | 147.51 | 147.51 | -1.13% | 872,900 |
| Aug 1, 2025 | 149.29 | 149.79 | 146.30 | 149.19 | 149.19 | -2.41% | 910,515 |
| Jul 31, 2025 | 152.37 | 154.94 | 150.30 | 152.88 | 152.88 | -0.48% | 1,247,717 |
| Jul 30, 2025 | 157.56 | 158.88 | 152.01 | 153.62 | 153.62 | -1.65% | 1,409,752 |
| Jul 29, 2025 | 159.90 | 160.40 | 155.30 | 156.19 | 156.19 | -2.33% | 1,027,345 |
| Jul 28, 2025 | 157.60 | 160.05 | 155.09 | 159.91 | 159.91 | 1.72% | 1,418,000 |
| Jul 25, 2025 | 155.01 | 157.39 | 154.01 | 157.20 | 157.20 | 1.79% | 444,727 |
| Jul 24, 2025 | 152.56 | 155.30 | 151.99 | 154.44 | 154.44 | 0.73% | 590,418 |
| Jul 23, 2025 | 151.84 | 153.62 | 149.57 | 153.32 | 153.32 | 2.74% | 623,900 |
| Jul 22, 2025 | 148.85 | 151.07 | 148.21 | 149.23 | 149.23 | 0.32% | 587,831 |
| Jul 21, 2025 | 153.14 | 153.48 | 148.74 | 148.76 | 148.76 | -2.29% | 484,590 |
| Jul 18, 2025 | 153.47 | 153.74 | 150.73 | 152.25 | 152.25 | -0.05% | 716,626 |