Regal Rexnord Corporation (RRX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Regal Rexnord Corporation (RRX) 10 years ago, it would be worth $3,169.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,179.26, while $1000 invested 1 year ago would be worth $1,127.48. This corresponds to total returns of 216.91%, 17.93%, 12.75%, respectively, with annualized returns of 12.22%, 3.35%, 12.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 160.2 | 162.29 | 162.29 | 163.44 | 159.02 | 819,538 |
| September 10, 2026 | 157.45 | 156.52 | 156.52 | 158.49 | 154.83 | 1.18M |
| September 09, 2026 | 162.33 | 159.61 | 159.61 | 165.71 | 159.51 | 975,412 |
| September 08, 2026 | 164.6 | 163.73 | 163.73 | 166.59 | 162.18 | 1.36M |
| September 04, 2026 | 162.59 | 162.86 | 162.86 | 165.41 | 161.52 | 872,266 |
| September 03, 2026 | 161.13 | 162.61 | 162.61 | 163.76 | 157.21 | 1.17M |
| September 02, 2026 | 157.66 | 160.77 | 160.77 | 162.08 | 156.31 | 960,180 |
| September 01, 2026 | 156.13 | 157.01 | 157.01 | 158.26 | 154.06 | 1.31M |
| August 31, 2026 | 156.92 | 158.45 | 158.45 | 158.88 | 155.45 | 940,383 |
| August 28, 2026 | 165.05 | 157.43 | 157.43 | 166 | 157.3 | 1.71M |
| August 27, 2026 | 165 | 163.92 | 163.92 | 165.95 | 163.76 | 1.09M |
| August 26, 2026 | 163.42 | 165.27 | 165.27 | 166.06 | 161.94 | 1.26M |
| August 25, 2026 | 166.52 | 162.18 | 162.18 | 167.75 | 161.26 | 1.05M |
| August 24, 2026 | 164.83 | 162.72 | 162.72 | 166.25 | 160.26 | 1.1M |
| August 21, 2026 | 168.52 | 166.15 | 166.15 | 170.78 | 164.5 | 752,299 |
| August 20, 2026 | 167.36 | 165.85 | 165.85 | 169.62 | 164.52 | 1.39M |
| August 19, 2026 | 172.89 | 169.49 | 169.49 | 174.24 | 167.73 | 1.67M |
| August 18, 2026 | 172.43 | 171.88 | 171.88 | 173.5 | 168.04 | 1.37M |
| August 17, 2026 | 176.49 | 174.52 | 174.52 | 177.84 | 172.88 | 1.15M |
| August 14, 2026 | 170.89 | 175.49 | 175.49 | 178 | 168.98 | 1.08M |
| August 13, 2026 | 173 | 170.58 | 170.58 | 173.95 | 169.57 | 1.57M |
| August 12, 2026 | 178.01 | 172.9 | 172.9 | 178.21 | 170.11 | 1.29M |
| August 11, 2026 | 174.2 | 172.55 | 172.55 | 178.27 | 172.07 | 1.09M |
| August 10, 2026 | 178.55 | 173.42 | 173.42 | 179.35 | 172.51 | 1.19M |
| August 07, 2026 | 180.24 | 178 | 178 | 183.31 | 176.65 | 1.42M |
| August 06, 2026 | 180.5 | 179.02 | 179.02 | 188.52 | 179 | 1.89M |
| August 05, 2026 | 192.97 | 183.24 | 183.24 | 196.19 | 183.14 | 4.2M |
| August 04, 2026 | 216.93 | 220.04 | 220.04 | 221.44 | 211.77 | 1.53M |
| August 03, 2026 | 204.15 | 211.21 | 211.21 | 212.95 | 203.5 | 977,232 |
| July 31, 2026 | 209.58 | 205.23 | 205.23 | 212.41 | 201.27 | 865,257 |
| July 30, 2026 | 199.66 | 202.59 | 202.59 | 205.33 | 194.91 | 1.41M |
| July 29, 2026 | 199.71 | 187.6 | 187.6 | 201.92 | 186.12 | 1.7M |
| July 28, 2026 | 208.18 | 202.93 | 202.93 | 208.18 | 200.06 | 1.36M |
| July 27, 2026 | 215.31 | 210.87 | 210.87 | 217.57 | 204.46 | 506,203 |
| July 23, 2026 | 212 | 214.03 | 214.03 | 217.15 | 211.66 | 725,187 |
| July 22, 2026 | 209.19 | 214.79 | 214.79 | 216.79 | 208.7 | 777,749 |
| July 21, 2026 | 211.24 | 213.31 | 213.31 | 213.53 | 205.99 | 858,990 |
| July 20, 2026 | 210.02 | 205.58 | 205.58 | 213.99 | 205.26 | 790,485 |
| July 17, 2026 | 200.83 | 206.81 | 206.81 | 211.42 | 200.83 | 969,731 |
| July 16, 2026 | 208.83 | 212 | 212 | 215.83 | 208.38 | 604,345 |
| July 15, 2026 | 212.94 | 213.31 | 213.31 | 213.86 | 205.48 | 1.03M |
| July 14, 2026 | 214.48 | 211.2 | 211.2 | 217.07 | 208.99 | 709,004 |
| July 13, 2026 | 214.52 | 208.45 | 208.45 | 217.71 | 208.41 | 693,916 |
| July 10, 2026 | 211.18 | 214.9 | 214.9 | 218.93 | 208.76 | 1.21M |
| July 09, 2026 | 214.82 | 208.06 | 208.06 | 218.47 | 207.72 | 1.21M |
| July 08, 2026 | 207.99 | 208.44 | 208.44 | 211.05 | 204.63 | 828,902 |
| July 07, 2026 | 213.64 | 211.63 | 211.63 | 215.39 | 202.06 | 1.36M |
| July 06, 2026 | 219.24 | 217.91 | 217.91 | 222.82 | 216.52 | 936,057 |
| July 02, 2026 | 229 | 218.45 | 218.45 | 231.62 | 211.17 | 1.57M |
| July 01, 2026 | 247.8 | 229.36 | 229.36 | 247.8 | 225 | 2.01M |
| June 30, 2026 | 226.57 | 238.19 | 238.19 | 239 | 224.02 | 2.42M |
| June 29, 2026 | 217.64 | 219.88 | 219.88 | 222.75 | 215.09 | 717,956 |
| June 26, 2026 | 222.13 | 219.75 | 219.75 | 226.76 | 214.26 | 1.92M |
| June 25, 2026 | 227.1 | 227.18 | 227.18 | 234.99 | 220.08 | 1.35M |
| June 24, 2026 | 218.77 | 218.75 | 218.75 | 222.33 | 214.65 | 1.36M |
| June 23, 2026 | 220.2 | 218.18 | 218.18 | 225.47 | 216.25 | 978,509 |
| June 22, 2026 | 227.83 | 231.28 | 231.28 | 231.71 | 225.99 | 615,995 |
| June 18, 2026 | 227.99 | 226.78 | 226.78 | 232.64 | 226.6 | 1.01M |
| June 17, 2026 | 224.61 | 221.52 | 221.52 | 229.23 | 219.63 | 979,270 |
| June 16, 2026 | 222.68 | 222.53 | 222.53 | 226.38 | 221.01 | 915,462 |