Regal Rexnord Corporation (RRX) NYSE

213.98

+11.89(+5.88%)

Updated at June 02 04:00PM

Currency In USD

RRX Historical Return

If you invested $1000 in Regal Rexnord Corporation (RRX) 10 years ago, it would be worth $4,412.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,676.17, while $1000 invested 1 year ago would be worth $1,587.62. This corresponds to total returns of 341.29%, 67.62%, 58.76%, respectively, with annualized returns of 15.99%, 10.88%, 58.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	204.74	213.98	213.98	214.78	203.77	1.28M
June 01, 2026	194.76	202.09	202.09	202.3	190.79	639,134
May 29, 2026	202.56	201.76	201.76	203.22	199.13	784,033
May 28, 2026	202.98	202.85	202.85	205.82	195.84	679,411
May 27, 2026	210.04	206.01	206.01	212.05	203.02	801,174
May 26, 2026	204.13	209.85	209.85	209.93	202.66	595,917
May 22, 2026	199.12	200.78	200.78	201.79	194.47	482,214
May 21, 2026	194.54	196.39	196.39	197.83	190.01	718,042
May 20, 2026	189.35	195.19	195.19	200.42	187.57	1.74M
May 19, 2026	184.04	186.49	186.49	191.02	180.8	969,412
May 18, 2026	196.67	188.22	188.22	196.67	186.27	1.4M
May 15, 2026	203.07	197.16	197.16	203.07	195.14	814,238
May 14, 2026	206.73	207.38	207.38	210.83	205.71	676,682
May 13, 2026	211.77	205.72	205.72	211.77	202.61	1.06M
May 12, 2026	209.91	209.78	209.78	211.27	201.86	789,099
May 11, 2026	213.85	211.33	211.33	217.28	209.34	1.45M
May 08, 2026	209.08	214.36	214.36	217.38	208.48	1.54M
May 07, 2026	211.17	206.26	206.26	217.84	201	3.47M
May 06, 2026	226.66	231.37	231.37	236.35	225.76	2.19M
May 05, 2026	215.63	222.02	222.02	224.98	215.58	1.51M
May 04, 2026	213	212.49	212.49	216.63	210.73	892,276
May 01, 2026	214.16	213.02	213.02	218.38	210.68	966,098
April 30, 2026	207.05	215.03	215.03	216.54	207.05	1.03M
April 29, 2026	209.96	203.82	203.82	212.9	203.45	928,062
April 28, 2026	210.91	209.56	209.56	212.37	205.71	743,574
April 27, 2026	213.79	213.28	213.28	219.18	210.46	864,422
April 24, 2026	213.24	212.25	212.25	215.68	207.87	1.04M
April 23, 2026	212.17	213.47	213.47	216.27	210.03	808,693
April 22, 2026	212.75	211.14	211.14	217.05	210.62	1.89M
April 21, 2026	207.71	209.76	209.76	212.51	207.37	847,419
April 20, 2026	204.43	207.96	207.96	209.49	202.72	610,913
April 17, 2026	200.17	205.4	205.4	208.28	200.17	1.06M
April 16, 2026	193.68	196.07	196.07	200.68	192.5	1.62M
April 15, 2026	207.17	193.41	193.41	207.17	193	2.07M
April 14, 2026	210.96	209.35	209.35	216.03	205.79	961,544
April 13, 2026	207.27	210.01	210.01	210.49	204.35	742,821
April 10, 2026	209.73	208.33	208.33	211.17	207.44	826,036
April 09, 2026	202.11	207.65	207.65	209.91	202.11	768,876
April 08, 2026	195	204.15	204.15	206.76	193.31	1.2M
April 07, 2026	183.89	185.38	185.38	189.2	182.69	867,450
April 06, 2026	184.39	185.33	185.33	185.85	180.38	724,337
April 02, 2026	184.11	183.99	183.99	190.22	180.27	1.08M
April 01, 2026	189.91	191.38	191.38	196.52	189.91	748,582
March 31, 2026	181.05	187.26	187.26	191.51	180.48	1.11M
March 30, 2026	185.85	178.19	177.84	188.45	176.1	531,053
March 27, 2026	185.26	183.42	183.06	187.26	181.97	922,504
March 26, 2026	191.49	187.39	187.02	193.8	186.09	771,005
March 25, 2026	192.65	195.13	194.75	196.42	191.62	1.01M
March 24, 2026	181.33	189.49	189.12	192.16	179.23	889,415
March 23, 2026	184.63	183.94	183.58	191.7	181.48	1.67M
March 20, 2026	184.93	175.4	175.06	185.7	172.94	1.68M
March 19, 2026	182.62	185.41	185.05	186.14	178.55	1.46M
March 18, 2026	189.45	185.25	184.89	192.65	185	894,767
March 17, 2026	189.51	190.4	190.03	193.32	188.88	960,651
March 16, 2026	190.14	188.44	188.07	191.56	185.72	868,515
March 13, 2026	190.3	186.22	185.85	194.67	185.23	840,239
March 12, 2026	198.47	187.63	187.26	198.56	184.66	1.49M
March 11, 2026	199.21	202.4	202	203.01	193.05	949,615
March 10, 2026	195.45	201.4	201	207.01	193.92	1.46M
March 09, 2026	183.85	195.99	195.61	196.41	178.38	1.73M