Regal Rexnord Corporation (RRX) NYSE

Currency In USD

RRX Historical Return

If you invested $1000 in Regal Rexnord Corporation (RRX) 10 years ago, it would be worth $3,080.87 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,135.31, while $1000 invested 1 year ago would be worth $1,094.67. This corresponds to total returns of 208.09%, 13.53%, 9.47%, respectively, with annualized returns of 11.91%, 2.57%, 9.47%.

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
October 01, 2026	154.33	156.57	156.57	157.86	152	872,648
September 30, 2026	155.87	155.11	155.11	156.44	153.74	947,599
September 29, 2026	158.49	155.89	155.89	158.67	154.86	725,051
September 28, 2026	155.31	156.48	156.48	157.35	152.46	820,860
September 25, 2026	151.86	156.18	156.18	158.03	151.86	1.14M
September 24, 2026	150.4	151.11	151.11	151.36	148.26	942,539
September 23, 2026	150.87	152.42	152.42	153.61	149.62	1.06M
September 22, 2026	151.47	152.65	152.65	153.79	150.25	1.15M
September 21, 2026	149.78	150.73	150.73	151.83	148.26	906,674
September 18, 2026	148.36	148.05	148.05	151.8	145.98	1.8M
September 17, 2026	154	147.94	147.94	154.97	147.82	1.48M
September 16, 2026	154.91	149.2	149.2	155.33	147.35	1.33M
September 15, 2026	155.7	152.45	152.45	157	151.54	1.76M
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