Regal Rexnord Corporation - RRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	138.04	141.44	141.44	143.82	137.01	917,818
December 03, 2025	142.72	137.99	137.99	146.34	137.18	1.31M
December 02, 2025	145.55	143.37	143.37	146.44	143.02	515,612
December 01, 2025	144.35	144.99	144.99	146.61	142.73	601,500
November 28, 2025	144.95	145.99	145.99	148.27	143.51	309,130
November 26, 2025	146.7	145.65	145.65	149.18	145.01	817,300
November 25, 2025	143.2	147.15	147.15	147.33	143.2	770,818
November 24, 2025	137.35	142.92	142.92	143.54	136.82	759,230
November 21, 2025	128.85	137.34	137.34	139.15	128.6	818,753
November 20, 2025	132.93	128.75	128.75	134.49	128.45	719,440
November 19, 2025	130.63	130.99	130.99	131.81	128.93	535,265
November 18, 2025	127.96	129.99	129.99	132.79	127.96	883,463
November 17, 2025	136.23	129.58	129.58	137.38	128.57	1M
November 14, 2025	135	137.38	137.38	140.55	132.51	824,800
November 13, 2025	137.54	137.55	137.55	142.15	136.2	1.37M
November 12, 2025	133.76	137.98	137.98	141.13	132.46	1.83M
November 11, 2025	134.75	132.77	132.77	135.02	132.24	555,800
November 10, 2025	138.42	134.17	134.17	138.89	134.05	821,800
November 07, 2025	133.08	135.96	135.96	136.38	132.21	933,848
November 06, 2025	138.05	135.36	135.36	139.46	132.53	857,510
November 05, 2025	135.76	137.65	137.65	140.37	133.89	834,177
November 04, 2025	134.47	135.2	135.2	135.99	132.5	941,228
November 03, 2025	141.87	136.95	136.95	144.28	136.56	855,800
October 31, 2025	145.2	140.89	140.89	145.6	137.7	1.29M
October 30, 2025	146.11	145.07	145.07	150.41	144.23	1.53M
October 29, 2025	145.48	150.63	150.63	153.68	145.48	1.42M
October 28, 2025	146.21	144.71	144.71	147.3	143.6	1M
October 27, 2025	149.81	146.5	146.5	150.8	145.85	739,500
October 24, 2025	150.16	147.31	147.31	150.16	146.08	535,000
October 23, 2025	143.3	147.4	147.4	147.54	142.04	493,500
October 22, 2025	145.88	141.2	141.2	146.97	141.1	562,449
October 21, 2025	144.72	146.92	146.92	150	144.72	420,826
October 20, 2025	143.02	145.04	145.04	146.39	141.75	643,715
October 17, 2025	142.59	140.44	140.44	143.78	140	615,293
October 16, 2025	146.61	143.79	143.79	147.5	142.43	641,911
October 15, 2025	144.64	145.43	145.43	147	142.71	798,071
October 14, 2025	136.24	143.14	143.14	144.66	134.52	549,215
October 13, 2025	138.44	139.26	139.26	141.37	136	577,900
October 10, 2025	145.78	134.74	134.74	145.78	134.12	886,840
October 09, 2025	148.46	145.22	145.22	149.23	143.88	686,300
October 08, 2025	144.29	147.54	147.54	148.43	142.53	491,900
October 07, 2025	151.9	143.96	143.96	152.11	143.46	943,311
October 06, 2025	149.73	150.06	150.06	151.66	145.42	759,207
October 03, 2025	144.6	147.94	147.94	148.4	142.8	763,235
October 02, 2025	143.55	143.66	143.66	145.1	141.53	664,500
October 01, 2025	143.21	143.18	143.18	144.5	141.12	807,400
September 30, 2025	143.32	143.44	143.44	144.9	139.9	787,500
September 29, 2025	144.98	144.37	144.02	145.19	142.15	680,300
September 26, 2025	141.42	143.91	143.91	144.64	140.83	698,950
September 25, 2025	140.88	141	141	142	139.61	481,100
September 24, 2025	144.4	142.98	142.98	145.39	140.14	720,200
September 23, 2025	145.51	144.28	144.28	147.34	143.09	725,945
September 22, 2025	142.64	144.17	144.17	144.83	141.96	902,202
September 19, 2025	144.74	143.45	143.45	146.04	141.54	850,654
September 18, 2025	141.37	144.49	144.49	145.42	141.22	537,178
September 17, 2025	142.08	140.33	140.33	145.99	139.1	771,300
September 16, 2025	139.95	141.28	141.19	141.38	138.51	687,509
September 15, 2025	142.49	141.07	141.07	142.49	137.79	843,800
September 12, 2025	143.95	138.86	138.86	143.95	138.37	1.04M
September 11, 2025	142.12	144.93	144.93	145.85	140.47	633,929

Regal Rexnord Corporation (RRX) NYSE