Skip to main content
Regal Rexnord Corporation (RRX)
NYSE: RRX · Real-Time Price · USD
219.75
-7.43 (-3.27%)
At close: Jun 26, 2026, 4:00 PM EDT
222.37
+2.62 (1.19%)
After-hours: Jun 26, 2026, 7:36 PM EDT

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026222.13226.76214.26219.75219.75-3.27%1,907,856
Jun 25, 2026227.10234.99220.08227.18227.183.85%1,345,501
Jun 24, 2026218.77222.33214.65218.75218.750.26%1,360,550
Jun 23, 2026220.20225.47216.25218.18218.18-5.66%974,425
Jun 22, 2026227.83231.71225.99231.28231.281.98%615,977
Jun 18, 2026227.99232.64226.60226.78226.782.37%985,630
Jun 17, 2026224.61229.23219.63221.52221.52-0.45%979,269
Jun 16, 2026222.68226.38221.01222.53222.531.68%888,134
Jun 15, 2026221.24225.14218.83218.85218.853.08%998,989
Jun 12, 2026213.58216.43209.96212.31212.310.51%604,868
Jun 11, 2026203.82212.12201.89211.24211.245.38%976,446
Jun 10, 2026210.56211.89199.34200.45200.45-6.02%1,165,066
Jun 9, 2026213.47219.61202.57213.30213.301.44%1,090,172
Jun 8, 2026209.25213.62206.38210.28210.282.88%948,927
Jun 5, 2026209.33212.10202.41204.40204.40-4.42%690,293
Jun 4, 2026210.80214.42208.92213.86213.86-0.65%972,820
Jun 3, 2026212.41218.27210.84215.27215.270.60%924,199
Jun 2, 2026204.74214.78203.77213.98213.985.88%1,282,357
Jun 1, 2026194.76202.30190.79202.09202.090.16%639,134
May 29, 2026202.56203.22199.13201.76201.76-0.54%783,140
May 28, 2026202.98205.82195.84202.85202.85-1.53%679,411
May 27, 2026210.04212.05203.02206.01206.01-1.83%801,174
May 26, 2026204.13209.93202.66209.85209.854.52%586,620
May 22, 2026199.12201.79194.47200.78200.782.24%482,198
May 21, 2026194.54197.83190.01196.39196.390.61%837,728
May 20, 2026189.35200.42187.57195.19195.194.67%1,735,571
May 19, 2026184.04191.02180.80186.49186.49-0.92%969,405
May 18, 2026196.67196.67186.27188.22188.22-4.53%1,398,246
May 15, 2026203.07203.07195.14197.16197.16-4.93%814,241
May 14, 2026207.97210.92205.66207.38207.380.81%810,896
May 13, 2026211.77211.77202.61205.72205.72-1.94%1,055,471
May 12, 2026209.91211.27201.86209.78209.78-0.73%789,133
May 11, 2026213.85217.28209.34211.33211.33-1.41%1,460,331
May 8, 2026209.08217.38208.48214.36214.363.93%1,536,015
May 7, 2026211.17217.84201.00206.26206.26-10.85%3,478,971
May 6, 2026226.66236.35225.76231.37231.374.21%2,206,664
May 5, 2026215.63224.98215.58222.02222.024.48%1,513,785
May 4, 2026213.00216.63210.73212.49212.49-0.25%892,368
May 1, 2026214.16218.38210.68213.02213.02-0.93%966,233
Apr 30, 2026207.05216.54207.05215.03215.035.50%1,041,367
Apr 29, 2026209.96212.90203.45203.82203.82-2.74%928,125
Apr 28, 2026210.91212.37205.71209.56209.56-1.74%743,595
Apr 27, 2026213.79219.18210.46213.28213.280.49%864,480
Apr 24, 2026213.24215.68207.87212.25212.25-0.57%1,064,227
Apr 23, 2026212.17216.27210.03213.47213.471.10%808,785
Apr 22, 2026212.75217.05210.62211.14211.140.66%1,886,418
Apr 21, 2026207.71212.51207.37209.76209.760.87%847,419
Apr 20, 2026204.43209.49202.72207.96207.961.25%610,963
Apr 17, 2026200.17208.28200.17205.40205.404.76%1,062,330
Apr 16, 2026193.68200.68192.50196.07196.071.38%1,618,506
Apr 15, 2026207.17207.17193.00193.41193.41-7.61%2,067,363
Apr 14, 2026210.96216.03205.79209.35209.35-0.31%1,108,429
Apr 13, 2026207.27210.49204.35210.01210.010.81%742,902
Apr 10, 2026209.73211.17207.44208.33208.330.33%826,048
Apr 9, 2026202.11209.91202.11207.65207.651.71%768,913
Apr 8, 2026195.00206.76193.31204.15204.1510.13%1,199,974
Apr 7, 2026183.89189.20182.69185.38185.380.03%867,450
Apr 6, 2026184.39185.85180.38185.33185.330.73%724,479
Apr 2, 2026184.11190.22180.27183.99183.99-3.86%1,077,848
Apr 1, 2026189.91196.52189.91191.38191.382.20%1,027,501
Mar 31, 2026181.05191.51180.48187.26187.265.30%1,111,577
Mar 30, 2026185.85188.45176.10178.19177.84-2.85%542,618
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