Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
145.63
+4.19 (2.96%)
Dec 5, 2025, 4:00 PM EST - Market closed
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.55 | 145.83 | 140.19 | 145.63 | 145.63 | 2.96% | 979,630 |
| Dec 4, 2025 | 138.04 | 143.82 | 137.00 | 141.44 | 141.44 | 2.50% | 917,819 |
| Dec 3, 2025 | 142.72 | 146.34 | 137.18 | 137.99 | 137.99 | -3.75% | 1,312,694 |
| Dec 2, 2025 | 145.55 | 146.44 | 143.02 | 143.37 | 143.37 | -1.12% | 515,610 |
| Dec 1, 2025 | 144.35 | 146.61 | 142.73 | 144.99 | 144.99 | -0.68% | 601,483 |
| Nov 28, 2025 | 144.95 | 148.27 | 143.51 | 145.99 | 145.99 | 0.23% | 309,130 |
| Nov 26, 2025 | 146.70 | 149.18 | 145.01 | 145.65 | 145.65 | -1.02% | 817,298 |
| Nov 25, 2025 | 143.20 | 147.33 | 143.20 | 147.15 | 147.15 | 2.96% | 759,157 |
| Nov 24, 2025 | 137.35 | 143.55 | 136.82 | 142.92 | 142.92 | 4.06% | 759,230 |
| Nov 21, 2025 | 128.85 | 139.15 | 128.60 | 137.34 | 137.34 | 6.67% | 818,753 |
| Nov 20, 2025 | 132.93 | 134.49 | 128.45 | 128.75 | 128.75 | -1.71% | 719,440 |
| Nov 19, 2025 | 130.63 | 131.81 | 128.99 | 130.99 | 130.99 | 0.77% | 627,909 |
| Nov 18, 2025 | 127.96 | 132.79 | 127.96 | 129.99 | 129.99 | 0.32% | 883,463 |
| Nov 17, 2025 | 136.23 | 137.38 | 128.57 | 129.58 | 129.58 | -5.68% | 1,003,803 |
| Nov 14, 2025 | 135.00 | 140.55 | 132.51 | 137.38 | 137.38 | -0.12% | 824,806 |
| Nov 13, 2025 | 137.54 | 142.15 | 136.20 | 137.55 | 137.55 | -0.31% | 1,370,378 |
| Nov 12, 2025 | 133.76 | 141.13 | 132.46 | 137.98 | 137.98 | 3.92% | 1,828,709 |
| Nov 11, 2025 | 134.75 | 135.02 | 132.24 | 132.77 | 132.77 | -1.04% | 555,764 |
| Nov 10, 2025 | 138.42 | 138.89 | 134.05 | 134.17 | 134.17 | -1.32% | 821,792 |
| Nov 7, 2025 | 133.08 | 136.38 | 132.21 | 135.96 | 135.96 | 0.44% | 933,848 |
| Nov 6, 2025 | 138.05 | 139.46 | 132.53 | 135.36 | 135.36 | -1.66% | 857,510 |
| Nov 5, 2025 | 135.76 | 140.37 | 133.89 | 137.65 | 137.65 | 1.81% | 834,177 |
| Nov 4, 2025 | 134.47 | 135.99 | 132.50 | 135.20 | 135.20 | -1.28% | 941,228 |
| Nov 3, 2025 | 141.87 | 144.28 | 136.56 | 136.95 | 136.95 | -2.80% | 855,770 |
| Oct 31, 2025 | 145.20 | 145.60 | 137.70 | 140.89 | 140.89 | -2.88% | 1,293,876 |
| Oct 30, 2025 | 146.11 | 150.41 | 144.23 | 145.07 | 145.07 | -3.69% | 1,525,029 |
| Oct 29, 2025 | 145.48 | 153.68 | 145.48 | 150.63 | 150.63 | 4.09% | 1,421,605 |
| Oct 28, 2025 | 146.21 | 147.30 | 143.60 | 144.71 | 144.71 | -1.22% | 1,001,431 |
| Oct 27, 2025 | 149.81 | 150.80 | 145.85 | 146.50 | 146.50 | -0.55% | 739,477 |
| Oct 24, 2025 | 150.16 | 150.16 | 146.08 | 147.31 | 147.31 | -0.06% | 534,971 |
| Oct 23, 2025 | 143.30 | 147.54 | 142.04 | 147.40 | 147.40 | 4.39% | 493,483 |
| Oct 22, 2025 | 145.88 | 146.97 | 141.10 | 141.20 | 141.20 | -3.89% | 663,358 |
| Oct 21, 2025 | 144.72 | 150.00 | 144.72 | 146.92 | 146.92 | 1.30% | 420,826 |
| Oct 20, 2025 | 143.02 | 146.39 | 141.75 | 145.04 | 145.04 | 3.28% | 643,715 |
| Oct 17, 2025 | 142.59 | 143.78 | 140.00 | 140.44 | 140.44 | -2.33% | 615,303 |
| Oct 16, 2025 | 146.61 | 147.50 | 142.43 | 143.79 | 143.79 | -1.13% | 641,911 |
| Oct 15, 2025 | 144.64 | 147.00 | 142.71 | 145.43 | 145.43 | 1.60% | 798,117 |
| Oct 14, 2025 | 136.24 | 144.66 | 134.52 | 143.14 | 143.14 | 2.79% | 549,215 |
| Oct 13, 2025 | 138.44 | 141.37 | 136.00 | 139.26 | 139.26 | 3.35% | 577,899 |
| Oct 10, 2025 | 145.78 | 145.78 | 134.12 | 134.74 | 134.74 | -7.22% | 886,840 |
| Oct 9, 2025 | 148.46 | 149.23 | 143.88 | 145.22 | 145.22 | -1.57% | 686,255 |
| Oct 8, 2025 | 144.29 | 148.43 | 142.53 | 147.54 | 147.54 | 2.49% | 491,877 |
| Oct 7, 2025 | 151.90 | 152.11 | 143.46 | 143.96 | 143.96 | -4.07% | 943,311 |
| Oct 6, 2025 | 149.73 | 151.66 | 145.42 | 150.06 | 150.06 | 1.43% | 759,207 |
| 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% | 664,458 |
| Oct 1, 2025 | 143.21 | 144.50 | 141.12 | 143.18 | 143.18 | -0.18% | 807,379 |
| Sep 30, 2025 | 143.32 | 144.90 | 139.90 | 143.44 | 143.44 | -0.64% | 787,450 |
| Sep 29, 2025 | 144.98 | 145.19 | 142.15 | 144.37 | 144.02 | 0.32% | 680,299 |
| 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% | 481,094 |
| Sep 24, 2025 | 144.40 | 145.39 | 140.14 | 142.98 | 142.63 | -0.90% | 720,153 |
| 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 | 141.55 | 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% | 771,259 |
| 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% | 843,768 |
| Sep 12, 2025 | 143.95 | 143.95 | 138.37 | 138.86 | 138.52 | -4.19% | 1,039,871 |
| 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% | 469,754 |
| Sep 8, 2025 | 145.66 | 145.66 | 142.56 | 143.72 | 143.37 | -1.26% | 624,147 |
| Sep 5, 2025 | 148.51 | 150.25 | 145.04 | 145.56 | 145.21 | -1.17% | 1,086,782 |
| Sep 4, 2025 | 142.96 | 147.69 | 140.95 | 147.29 | 146.93 | 3.59% | 976,406 |
| Sep 3, 2025 | 145.91 | 146.05 | 140.98 | 142.18 | 141.84 | -2.72% | 921,255 |
| Sep 2, 2025 | 146.06 | 148.17 | 145.27 | 146.15 | 145.80 | -2.13% | 558,055 |
| Aug 29, 2025 | 152.57 | 152.57 | 148.54 | 149.33 | 148.97 | -2.34% | 621,473 |
| Aug 28, 2025 | 154.04 | 154.40 | 150.66 | 152.91 | 152.54 | 0.12% | 560,575 |
| Aug 27, 2025 | 150.24 | 153.64 | 149.11 | 152.72 | 152.35 | 0.99% | 439,448 |
| Aug 26, 2025 | 153.50 | 154.31 | 150.75 | 151.22 | 150.85 | -1.16% | 460,306 |
| Aug 25, 2025 | 153.85 | 154.72 | 152.71 | 153.00 | 152.63 | -0.80% | 432,600 |
| Aug 22, 2025 | 145.19 | 155.20 | 144.23 | 154.24 | 153.87 | 7.31% | 935,689 |
| Aug 21, 2025 | 143.96 | 144.90 | 142.22 | 143.73 | 143.38 | -0.79% | 848,389 |
| Aug 20, 2025 | 147.68 | 147.97 | 144.04 | 144.87 | 144.52 | -2.42% | 789,988 |
| Aug 19, 2025 | 146.68 | 149.72 | 146.59 | 148.47 | 148.11 | 1.23% | 575,260 |
| Aug 18, 2025 | 145.74 | 146.85 | 145.50 | 146.66 | 146.30 | 0.74% | 547,091 |
| Aug 15, 2025 | 148.77 | 149.43 | 145.08 | 145.58 | 145.23 | -1.78% | 559,490 |
| Aug 14, 2025 | 150.36 | 150.36 | 147.23 | 148.22 | 147.86 | -4.11% | 1,054,594 |
| Aug 13, 2025 | 143.74 | 154.99 | 143.73 | 154.57 | 154.20 | 8.10% | 1,687,142 |
| Aug 12, 2025 | 138.98 | 143.68 | 138.17 | 142.99 | 142.64 | 3.65% | 819,290 |
| Aug 11, 2025 | 139.52 | 141.06 | 136.82 | 137.95 | 137.62 | -0.76% | 681,766 |
| Aug 8, 2025 | 142.49 | 142.89 | 138.32 | 139.00 | 138.66 | -1.43% | 899,841 |
| Aug 7, 2025 | 148.29 | 148.90 | 140.13 | 141.01 | 140.67 | -3.18% | 1,338,983 |
| Aug 6, 2025 | 137.69 | 153.67 | 135.55 | 145.64 | 145.29 | 0.22% | 2,599,650 |
| Aug 5, 2025 | 148.09 | 149.03 | 143.66 | 145.32 | 144.97 | -1.48% | 1,138,398 |
| Aug 4, 2025 | 149.91 | 150.30 | 146.88 | 147.51 | 147.15 | -1.13% | 872,889 |
| Aug 1, 2025 | 149.29 | 149.79 | 146.30 | 149.19 | 148.83 | -2.41% | 910,515 |
| Jul 31, 2025 | 152.37 | 154.94 | 150.30 | 152.88 | 152.51 | -0.48% | 1,247,717 |
| Jul 30, 2025 | 157.56 | 158.88 | 152.01 | 153.62 | 153.25 | -1.65% | 1,409,752 |
| Jul 29, 2025 | 159.90 | 160.40 | 155.30 | 156.19 | 155.81 | -2.33% | 1,027,345 |
| Jul 28, 2025 | 157.60 | 160.05 | 155.09 | 159.91 | 159.52 | 1.72% | 1,417,989 |
| Jul 25, 2025 | 155.01 | 157.39 | 154.01 | 157.20 | 156.82 | 1.79% | 444,727 |
| Jul 24, 2025 | 152.56 | 155.30 | 151.99 | 154.44 | 154.07 | 0.73% | 590,418 |
| Jul 23, 2025 | 151.84 | 153.62 | 149.57 | 153.32 | 152.95 | 2.74% | 623,883 |
| Jul 22, 2025 | 148.85 | 151.07 | 148.21 | 149.23 | 148.87 | 0.32% | 587,831 |
| Jul 21, 2025 | 153.14 | 153.48 | 148.74 | 148.76 | 148.40 | -2.29% | 484,590 |
| Jul 18, 2025 | 153.47 | 153.74 | 150.73 | 152.25 | 151.88 | -0.05% | 716,626 |
| Jul 17, 2025 | 146.36 | 153.23 | 146.17 | 152.32 | 151.95 | 4.36% | 790,579 |