Regal Rexnord Corporation - RRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	105.33	107.02	107.02	107.1	104.76	616,492
April 24, 2025	103.99	106.34	106.34	106.94	101.56	603,833
April 23, 2025	105.43	102.59	102.59	109.33	102.06	675,800
April 22, 2025	99.15	101.2	101.2	101.49	98.15	617,315
April 21, 2025	96.65	97.27	97.27	97.52	95.05	755,345
April 17, 2025	96.85	98.39	98.39	99.21	95.84	839,501
April 16, 2025	96.96	96.64	96.64	98.42	94.42	766,500
April 15, 2025	99.51	98.96	98.96	101.22	98.15	606,729
April 14, 2025	102.12	100.47	100.47	102.12	97	1.08M
April 11, 2025	96.31	99.29	99.29	99.36	93.11	1.54M
April 10, 2025	102.65	96.68	96.68	102.65	94.19	1.02M
April 09, 2025	92.37	107.2	107.2	108.18	91.6	1.24M
April 08, 2025	99.86	94.06	94.06	100.88	92.29	1.19M
April 07, 2025	94.97	95.78	95.78	99.93	90.56	2.06M
April 04, 2025	96.28	98.85	98.85	98.93	92.5	1.53M
April 03, 2025	112.74	102.71	102.71	114.56	102.14	1.72M
April 02, 2025	112.83	121.51	121.51	121.92	112.83	764,046
April 01, 2025	113.34	114.72	114.72	115.75	111.21	534,122
March 31, 2025	115.25	113.85	113.85	115.35	111.15	937,728
March 28, 2025	120	118.03	118.03	120.52	116.21	693,388
March 27, 2025	122.1	120.79	120.79	122.52	119.36	586,536
March 26, 2025	123.18	122.92	122.92	125.81	122.15	417,103
March 25, 2025	124.86	124.88	124.88	127.15	122.43	512,128
March 24, 2025	123.18	124.4	124.4	125.01	122.81	564,300
March 21, 2025	121.67	120.74	120.74	121.96	117.77	826,600
March 20, 2025	121.44	123.53	123.53	124.89	121.14	927,141
March 19, 2025	118.95	123.31	123.31	124.27	118.7	839,000
March 18, 2025	117.71	118.77	118.77	120.4	115.89	437,715
March 17, 2025	115.96	118.41	118.41	119.03	115.53	845,500
March 14, 2025	116.94	116.72	116.72	117.18	114.36	891,015
March 13, 2025	118.28	114.89	114.89	118.57	114.21	524,400
March 12, 2025	120	118.71	118.71	120.42	116.46	583,738
March 11, 2025	117.7	118.51	118.51	118.9	113.73	832,300
March 10, 2025	120.28	117.34	117.34	121.42	117.05	481,700
March 07, 2025	122.97	122.62	122.62	124.12	119.51	487,600
March 06, 2025	122.1	123.59	123.59	125.64	120.87	557,216
March 05, 2025	121.53	124.02	124.02	124.69	120.17	610,600
March 04, 2025	120.5	120.01	120.01	123.07	117.19	878,853
March 03, 2025	131	123.71	123.71	132.05	121.53	640,600
February 28, 2025	130	129.4	129.4	130.79	127.67	739,800
February 27, 2025	134.35	129.94	129.94	134.35	129.26	714,400
February 26, 2025	134.35	134.49	134.49	136.27	133.24	458,700
February 25, 2025	133.01	133.16	133.16	134.04	128.95	808,700
February 24, 2025	135	133.37	133.37	135.45	132.1	768,400
February 21, 2025	137.16	134.65	134.65	137.16	132.84	1.02M
February 20, 2025	136.19	136.05	136.05	136.19	133.67	466,332
February 19, 2025	135	135.97	135.97	136.71	134.29	544,030
February 18, 2025	137.54	136.5	136.5	138.04	133.75	557,324
February 14, 2025	137.85	137.17	137.17	141.14	136.91	690,000
February 13, 2025	138.5	136.41	136.41	138.95	136.3	507,800
February 12, 2025	132.08	138.38	138.38	139.39	131.3	1.31M
February 11, 2025	135	135.62	135.62	136.92	134.46	635,044
February 10, 2025	140.12	136.5	136.5	140.59	136.16	743,350
February 07, 2025	143.75	139.04	139.04	144.09	138.1	920,700
February 06, 2025	152	142.87	142.87	152	142.1	1.38M
February 05, 2025	154.45	155.07	155.07	155.9	152.87	709,200
February 04, 2025	156.56	154.89	154.89	157.05	153.88	671,632
February 03, 2025	149.23	151.88	151.88	154.89	148.74	863,100
January 31, 2025	163.38	158.73	158.73	163.38	157.07	1.23M
January 30, 2025	163.44	163.05	163.05	165.4	160.92	445,325

Regal Rexnord Corporation (RRX) NYSE