Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
186.50
-12.44 (-6.25%)
At close: Mar 6, 2026, 4:00 PM EST
190.23
+3.73 (2.00%)
After-hours: Mar 6, 2026, 7:58 PM EST

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026193.41193.41185.57186.50186.50-6.25%1,531,574
Mar 5, 2026207.18209.56195.62198.94198.94-5.05%1,618,870
Mar 4, 2026216.96216.96206.15209.51209.51-2.49%894,106
Mar 3, 2026215.84216.67206.04214.85214.85-3.25%995,054
Mar 2, 2026216.36222.46210.37222.06222.060.49%977,616
Feb 27, 2026217.25221.27213.27220.98220.980.08%726,388
Feb 26, 2026221.66221.82216.50220.80220.800.18%671,586
Feb 25, 2026225.16225.16215.67220.40220.40-1.47%1,032,041
Feb 24, 2026219.57227.34219.57223.69223.692.51%1,147,269
Feb 23, 2026213.33219.93212.00218.21218.211.32%1,040,972
Feb 20, 2026212.64220.76211.51215.36215.360.77%877,669
Feb 19, 2026217.14218.41212.79213.71213.71-2.17%753,493
Feb 18, 2026218.88223.40217.30218.46218.46-0.27%596,381
Feb 17, 2026220.00222.47216.86219.05219.05-0.52%568,392
Feb 13, 2026213.37221.62211.36220.19220.193.09%1,039,276
Feb 12, 2026224.90227.00210.07213.58213.58-4.69%1,583,852
Feb 11, 2026225.43229.30221.40224.08224.080.60%878,803
Feb 10, 2026215.78223.38211.00222.74222.742.84%1,525,442
Feb 9, 2026214.39218.58207.42216.59216.592.26%1,487,336
Feb 6, 2026202.18213.19199.07211.80211.805.90%3,292,930
Feb 5, 2026190.00204.99187.88200.00200.0012.17%4,799,899
Feb 4, 2026172.54182.02171.52178.30178.304.17%2,196,222
Feb 3, 2026170.00176.52167.70171.16171.160.61%1,555,495
Feb 2, 2026160.76170.78159.85170.12170.125.34%1,582,518
Jan 30, 2026158.63162.85158.61161.50161.50-0.35%1,012,264
Jan 29, 2026159.04163.00157.45162.06162.063.39%930,342
Jan 28, 2026155.06158.37152.89156.74156.741.39%757,890
Jan 27, 2026152.53155.68151.45154.59154.591.18%454,399
Jan 26, 2026156.08157.11152.67152.78152.78-2.11%422,318
Jan 23, 2026158.87158.87154.19156.08156.08-1.79%301,368
Jan 22, 2026160.78162.20157.59158.92158.920.18%581,422
Jan 21, 2026155.02160.96153.54158.64158.644.19%831,269
Jan 20, 2026157.08158.71151.40152.26152.26-4.90%678,058
Jan 16, 2026158.16160.59156.54160.11160.111.23%529,750
Jan 15, 2026156.50159.05155.23158.16158.161.85%647,381
Jan 14, 2026154.23156.76153.74155.29155.290.84%473,304
Jan 13, 2026154.65155.00152.62153.99153.991.18%684,554
Jan 12, 2026150.69155.04148.51152.19152.19-0.30%846,377
Jan 9, 2026154.84157.84150.30152.65152.65-1.05%961,999
Jan 8, 2026149.17156.49147.72154.27154.272.55%1,167,393
Jan 7, 2026157.26157.26150.04150.43150.43-4.57%613,338
Jan 6, 2026147.06157.75146.89157.63157.635.94%709,486
Jan 5, 2026147.27151.00147.27148.79148.791.84%564,043
Jan 2, 2026141.85146.85140.50146.10146.104.12%533,529
Dec 31, 2025142.17142.17139.56140.32140.32-1.45%431,739
Dec 30, 2025143.18143.84142.04142.39142.04-0.80%300,142
Dec 29, 2025144.94145.00142.93143.54143.19-1.17%434,211
Dec 26, 2025145.00146.07143.74145.24144.880.09%399,652
Dec 24, 2025143.97146.34143.79145.11144.750.70%228,542
Dec 23, 2025142.32144.67142.02144.10143.750.64%604,182
Dec 22, 2025141.72144.79140.06143.18142.832.28%714,747
Dec 19, 2025141.31142.31139.41139.99139.65-0.67%1,128,956
Dec 18, 2025144.08144.71139.86140.93140.58-0.49%820,447
Dec 17, 2025144.81146.82141.03141.63141.28-1.79%645,818
Dec 16, 2025148.41149.50143.45144.21143.86-2.59%1,054,576
Dec 15, 2025151.98151.98146.95148.04147.68-1.41%520,550
Dec 12, 2025153.38155.34148.26150.16149.79-1.64%551,738
Dec 11, 2025153.00157.25152.08152.66152.28-0.44%873,342
Dec 10, 2025145.72155.00144.67153.34152.963.02%1,302,700
Dec 9, 2025146.26150.91146.26148.85148.481.88%1,086,514
Dec 8, 2025145.12147.69144.80146.10145.740.32%705,847
Dec 5, 2025141.55145.83140.19145.63145.272.96%1,000,610
Dec 4, 2025138.04143.82137.00141.44141.092.50%917,819
Dec 3, 2025142.72146.34137.18137.99137.65-3.75%1,312,745
Dec 2, 2025145.55146.44143.02143.37143.02-1.12%515,612
Dec 1, 2025144.35146.61142.73144.99144.63-0.68%601,483
Nov 28, 2025144.95148.27143.51145.99145.630.23%309,130
Nov 26, 2025146.70149.18145.01145.65145.29-1.02%817,300
Nov 25, 2025143.20147.33143.20147.15146.792.96%770,970
Nov 24, 2025137.35143.55136.82142.92142.574.06%759,230
Nov 21, 2025128.85139.15128.60137.34137.006.67%818,753
Nov 20, 2025132.93134.49128.45128.75128.43-1.71%719,440
Nov 19, 2025130.63131.81128.99130.99130.670.77%627,909
Nov 18, 2025127.96132.79127.96129.99129.670.32%883,463
Nov 17, 2025136.23137.38128.57129.58129.26-5.68%1,003,803
Nov 14, 2025135.00140.55132.51137.38137.04-0.12%824,806
Nov 13, 2025137.54142.15136.20137.55137.21-0.31%1,370,378
Nov 12, 2025133.76141.13132.46137.98137.643.92%1,828,709
Nov 11, 2025134.75135.02132.24132.77132.44-1.04%555,764
Nov 10, 2025138.42138.89134.05134.17133.84-1.32%821,792
Nov 7, 2025133.08136.38132.21135.96135.630.44%933,848
Nov 6, 2025138.05139.46132.53135.36135.03-1.66%857,510
Nov 5, 2025135.76140.37133.89137.65137.311.81%834,177
Nov 4, 2025134.47135.99132.50135.20134.87-1.28%941,228
Nov 3, 2025141.87144.28136.56136.95136.61-2.80%855,770
Oct 31, 2025145.20145.60137.70140.89140.54-2.88%1,293,876
Oct 30, 2025146.11150.41144.23145.07144.71-3.69%1,525,029
Oct 29, 2025145.48153.68145.48150.63150.264.09%1,421,605
Oct 28, 2025146.21147.30143.60144.71144.35-1.22%1,001,431
Oct 27, 2025149.81150.80145.85146.50146.14-0.55%739,477
Oct 24, 2025150.16150.16146.08147.31146.95-0.06%534,971
Oct 23, 2025143.30147.54142.04147.40147.044.39%493,483
Oct 22, 2025145.88146.97141.10141.20140.85-3.89%663,358
Oct 21, 2025144.72150.00144.72146.92146.561.30%420,826
Oct 20, 2025143.02146.39141.75145.04144.683.28%643,715
Oct 17, 2025142.59143.78140.00140.44140.09-2.33%615,303
Oct 16, 2025146.61147.50142.43143.79143.44-1.13%641,911
Oct 15, 2025144.64147.00142.71145.43145.071.60%798,117
Oct 14, 2025136.24144.66134.52143.14142.792.79%549,215
Oct 13, 2025138.44141.37136.00139.26138.923.35%577,899