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 $4,098.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,547.97, while $1000 invested 1 year ago would be worth $1,400.89. This corresponds to total returns of 309.8%, 54.8%, 40.09%, respectively, with annualized returns of 15.14%, 9.13%, 40.09%.

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
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
June 15, 2026	221.24	218.85	218.85	225.14	218.83	999,113
June 12, 2026	213.58	212.31	212.31	216.43	209.96	604,869
June 11, 2026	203.82	211.24	211.24	212.12	201.89	976,446
June 10, 2026	210.56	200.45	200.45	211.89	199.34	1.17M
June 09, 2026	213.47	213.3	213.3	219.61	202.57	1.09M
June 08, 2026	209.25	210.28	210.28	213.62	206.38	948,927
June 05, 2026	209.33	204.4	204.4	212.1	202.41	690,326
June 04, 2026	210.8	213.86	213.86	214.42	208.92	972,870
June 03, 2026	212.41	215.27	215.27	218.27	210.84	915,120
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