Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
209.56
-3.72 (-1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
208.00
-1.56 (-0.74%)
After-hours: Apr 28, 2026, 7:14 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026210.91212.37205.71209.56209.56-1.74%743,593
Apr 27, 2026213.79219.18210.46213.28213.280.49%864,460
Apr 24, 2026213.24215.68207.87212.25212.25-0.57%1,039,964
Apr 23, 2026212.17216.27210.03213.47213.471.10%808,700
Apr 22, 2026212.75217.05210.62211.14211.140.66%1,886,338
Apr 21, 2026207.71212.51207.37209.76209.760.87%847,419
Apr 20, 2026204.43209.49202.72207.96207.961.25%610,913
Apr 17, 2026200.17208.28200.17205.40205.404.76%1,058,541
Apr 16, 2026193.68200.68192.50196.07196.071.38%1,617,161
Apr 15, 2026207.17207.17193.00193.41193.41-7.61%2,066,413
Apr 14, 2026210.96216.03205.79209.35209.35-0.31%1,108,350
Apr 13, 2026207.27210.49204.35210.01210.010.81%742,821
Apr 10, 2026209.73211.17207.44208.33208.330.33%826,035
Apr 9, 2026202.11209.91202.11207.65207.651.71%768,875
Apr 8, 2026195.00206.76193.31204.15204.1510.13%1,199,645
Apr 7, 2026183.89189.20182.69185.38185.380.03%867,306
Apr 6, 2026184.39185.85180.38185.33185.330.73%724,337
Apr 2, 2026184.11190.22180.27183.99183.99-3.86%1,077,790
Apr 1, 2026189.91196.52189.91191.38191.382.20%1,027,500
Mar 31, 2026181.05191.51180.48187.26187.265.09%1,111,425
Mar 30, 2026185.85188.45176.10178.19177.84-2.85%531,053
Mar 27, 2026185.26187.26181.97183.42183.06-2.12%922,631
Mar 26, 2026191.49193.80186.09187.39187.02-3.97%774,499
Mar 25, 2026192.65196.42191.62195.13194.752.98%1,030,876
Mar 24, 2026181.33192.16179.23189.49189.123.02%897,512
Mar 23, 2026184.63191.70181.48183.94183.584.87%1,667,331
Mar 20, 2026184.93185.70172.94175.40175.06-5.40%1,710,724
Mar 19, 2026182.62186.17178.55185.41185.050.09%1,509,365
Mar 18, 2026189.45192.65185.00185.25184.89-2.70%897,173
Mar 17, 2026189.51193.32188.88190.40190.031.04%960,662
Mar 16, 2026190.14191.56185.72188.44188.071.19%868,515
Mar 13, 2026190.30194.67185.23186.22185.85-0.75%904,655
Mar 12, 2026198.47198.56184.66187.63187.26-7.30%1,497,961
Mar 11, 2026199.21203.01193.05202.40202.000.50%1,106,602
Mar 10, 2026195.45207.02193.92201.40201.002.76%1,897,924
Mar 9, 2026183.85196.41178.38195.99195.615.09%2,051,633
Mar 6, 2026193.41193.41185.57186.50186.13-6.25%1,609,643
Mar 5, 2026207.18209.56195.62198.94198.55-5.05%1,632,194
Mar 4, 2026216.96216.96206.15209.51209.10-2.49%932,213
Mar 3, 2026215.84216.67206.04214.85214.43-3.25%1,024,174
Mar 2, 2026216.36222.46210.37222.06221.620.49%995,672
Feb 27, 2026217.25221.27213.27220.98220.550.08%739,336
Feb 26, 2026221.66221.82216.50220.80220.370.18%671,662
Feb 25, 2026225.16225.16215.67220.40219.97-1.47%1,032,063
Feb 24, 2026219.57227.34219.57223.69223.252.51%1,147,455
Feb 23, 2026213.33219.93212.00218.21217.781.32%1,040,992
Feb 20, 2026212.64220.76211.51215.36214.940.77%878,374
Feb 19, 2026217.14218.41212.79213.71213.29-2.17%753,545
Feb 18, 2026218.88223.40217.30218.46218.03-0.27%599,726
Feb 17, 2026220.00222.47216.86219.05218.62-0.52%568,426
Feb 13, 2026213.37221.62211.36220.19219.763.09%1,051,921
Feb 12, 2026224.90227.00210.07213.58213.16-4.69%1,583,894
Feb 11, 2026225.43229.30221.40224.08223.640.60%984,050
Feb 10, 2026215.78223.38211.00222.74222.302.84%1,525,725
Feb 9, 2026214.39218.58207.42216.59216.162.26%1,487,367
Feb 6, 2026202.18213.19199.07211.80211.385.90%3,311,636
Feb 5, 2026190.00204.99187.88200.00199.6112.17%4,817,205
Feb 4, 2026172.54182.02171.52178.30177.954.17%2,198,728
Feb 3, 2026170.00176.52167.70171.16170.820.61%1,555,552
Feb 2, 2026160.76170.78159.85170.12169.795.34%1,582,571
Jan 30, 2026158.63162.85158.61161.50161.18-0.35%1,015,262
Jan 29, 2026159.04163.00157.45162.06161.743.39%930,493
Jan 28, 2026155.06158.37152.89156.74156.431.39%757,890
Jan 27, 2026152.53155.68151.45154.59154.291.18%454,415
Jan 26, 2026156.08157.11152.67152.78152.48-2.11%422,318
Jan 23, 2026158.87158.87154.19156.08155.77-1.79%301,368
Jan 22, 2026160.78162.20157.59158.92158.610.18%581,442
Jan 21, 2026155.02160.96153.54158.64158.334.19%831,405
Jan 20, 2026157.08158.71151.40152.26151.96-4.90%678,059
Jan 16, 2026158.16160.59156.54160.11159.801.23%538,146
Jan 15, 2026156.50159.05155.23158.16157.851.85%647,381
Jan 14, 2026154.23156.76153.74155.29154.980.84%473,304
Jan 13, 2026154.65155.00152.62153.99153.691.18%684,554
Jan 12, 2026150.69155.04148.51152.19151.89-0.30%846,377
Jan 9, 2026154.84157.84150.30152.65152.35-1.05%962,019
Jan 8, 2026149.17156.49147.72154.27153.972.55%1,167,404
Jan 7, 2026157.26157.26150.04150.43150.13-4.57%613,338
Jan 6, 2026147.06157.75146.89157.63157.325.94%709,552
Jan 5, 2026147.27151.00147.27148.79148.501.84%564,043
Jan 2, 2026141.85146.85140.50146.10145.814.12%536,403
Dec 31, 2025142.17142.17139.56140.32140.04-1.45%463,974
Dec 30, 2025143.18143.84142.04142.39141.76-0.80%300,247
Dec 29, 2025144.94145.00142.93143.54142.91-1.17%434,211
Dec 26, 2025145.00146.07143.74145.24144.600.09%399,652
Dec 24, 2025143.97146.34143.79145.11144.470.70%228,542
Dec 23, 2025142.32144.67142.02144.10143.460.64%604,182
Dec 22, 2025141.72144.79140.06143.18142.552.28%714,747
Dec 19, 2025141.31142.31139.41139.99139.37-0.67%1,128,956
Dec 18, 2025144.08144.71139.86140.93140.31-0.49%820,447
Dec 17, 2025144.81146.82141.03141.63141.00-1.79%645,818
Dec 16, 2025148.41149.50143.45144.21143.57-2.59%1,054,576
Dec 15, 2025151.98151.98146.95148.04147.39-1.41%520,550
Dec 12, 2025153.38155.34148.26150.16149.50-1.64%551,738
Dec 11, 2025153.00157.25152.08152.66151.99-0.44%873,342
Dec 10, 2025145.72155.00144.67153.34152.663.02%1,302,700
Dec 9, 2025146.26150.91146.26148.85148.191.88%1,086,514
Dec 8, 2025145.12147.69144.80146.10145.450.32%705,847
Dec 5, 2025141.55145.83140.19145.63144.992.96%1,000,610
Dec 4, 2025138.04143.82137.00141.44140.822.50%917,819
Dec 3, 2025142.72146.34137.18137.99137.38-3.75%1,312,745