Regal Rexnord Corporation - RRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	145.74	146.66	146.66	146.85	145.5	506,240
August 15, 2025	148.77	145.58	145.58	149.43	145.08	559,500
August 14, 2025	150.36	148.22	148.22	150.36	147.23	1.05M
August 13, 2025	143.74	154.57	154.57	154.99	143.73	1.69M
August 12, 2025	138.98	142.99	142.99	143.68	138.17	819,300
August 11, 2025	139.52	137.95	137.95	141.06	136.82	681,800
August 08, 2025	142.49	139	139	142.89	138.32	899,841
August 07, 2025	148.29	141.01	141.01	148.9	140.13	1.34M
August 06, 2025	137.69	145.64	145.64	153.67	135.55	2.6M
August 05, 2025	148.09	145.32	145.32	149.03	143.66	1.14M
August 04, 2025	149.91	147.51	147.51	150.29	146.88	872,900
August 01, 2025	149.29	149.19	149.19	149.79	146.3	910,515
July 31, 2025	152.37	152.88	152.88	154.94	150.3	1.25M
July 30, 2025	157.56	153.62	153.62	158.88	152.01	1.41M
July 29, 2025	159.9	156.19	156.19	160.4	155.3	1.03M
July 28, 2025	157.6	159.91	159.91	160.05	155.09	1.42M
July 25, 2025	155.01	157.2	157.2	157.39	154.01	444,727
July 24, 2025	152.56	154.44	154.44	155.3	151.99	590,418
July 23, 2025	151.84	153.32	153.32	153.62	149.57	623,900
July 22, 2025	148.85	149.23	149.23	151.07	148.21	587,831
July 21, 2025	153.14	148.76	148.76	153.48	148.74	484,590
July 18, 2025	153.47	152.25	152.25	153.74	150.73	716,626
July 17, 2025	146.36	152.32	152.32	153.23	146.17	790,600
July 16, 2025	146.8	145.95	145.95	146.8	143.69	804,600
July 15, 2025	147.9	145.63	145.63	149.07	145.62	835,319
July 14, 2025	151.1	146.33	146.33	151.25	145.29	865,737
July 11, 2025	149.87	151.89	151.89	152.71	149	530,848
July 10, 2025	151.01	151.68	151.68	154.01	150.49	391,900
July 09, 2025	151.22	150.65	150.65	152.35	148.48	769,600
July 08, 2025	149.93	149.52	149.52	151.77	149.05	950,208
July 07, 2025	150.36	149.02	149.02	153.05	147.43	582,128
July 03, 2025	152.76	151.7	151.7	154.85	150.68	585,600
July 02, 2025	147.23	151.77	151.77	152.2	146.73	704,729
July 01, 2025	144.15	146.7	146.7	149.93	143.51	1.09M
June 30, 2025	146.85	144.96	144.96	146.85	143.9	657,180
June 27, 2025	147.01	146.51	146.51	149.18	145.6	1.4M
June 26, 2025	144.66	147	147	148.01	143.97	689,400
June 25, 2025	145.65	143.63	143.63	145.65	142.21	850,281
June 24, 2025	145.16	145.13	145.13	146.1	142.96	571,145
June 23, 2025	138.51	141.01	141.01	141.35	136.16	546,200
June 20, 2025	141.02	139.68	139.68	142.05	138.39	561,403
June 18, 2025	138.94	139.68	139.68	142.53	138.32	395,940
June 17, 2025	140.64	138.98	138.98	142.21	138.85	436,500
June 16, 2025	140.29	142.21	142.21	142.72	139.68	526,000
June 13, 2025	138.52	137.69	137.69	140.76	136.5	562,231
June 12, 2025	141.56	141.67	141.67	142.61	140.19	524,532
June 11, 2025	144.58	143.87	143.87	146.03	143.27	655,200
June 10, 2025	142.98	143.95	143.95	144.99	141.44	635,586
June 09, 2025	141.76	142.09	142.09	143.77	139.88	595,500
June 06, 2025	140.98	139.84	139.84	141.92	139.31	624,122
June 05, 2025	136.44	138.42	138.42	140.69	136.11	664,000
June 04, 2025	136.59	136.3	136.3	137.64	136.16	519,629
June 03, 2025	132.35	136.03	136.03	137.2	131.02	552,100
June 02, 2025	133.83	131.78	131.78	133.83	130.47	414,501
May 30, 2025	136.37	133.44	133.44	136.37	132.18	638,926
May 29, 2025	139	137.35	137.35	139	136.28	443,100
May 28, 2025	139.55	136.94	136.94	140.2	136.55	605,354
May 27, 2025	136.65	139.57	139.57	139.74	135.9	536,000
May 23, 2025	131.26	134.38	134.38	135.17	130.26	531,130
May 22, 2025	133.7	135	135	135.48	132.77	568,032

Regal Rexnord Corporation (RRX) NYSE