Regal Rexnord Corporation - RRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	212.64	215.36	215.36	220.76	211.51	878,400
February 19, 2026	217.14	213.71	213.71	218.41	212.79	753,545
February 18, 2026	218.88	218.46	218.46	223.4	217.3	599,726
February 17, 2026	220	219.05	219.05	222.47	216.86	568,426
February 13, 2026	213.37	220.19	220.19	221.62	211.36	1.05M
February 12, 2026	224.9	213.58	213.58	227	210.07	1.58M
February 11, 2026	225.43	224.08	224.08	229.3	221.4	984,100
February 10, 2026	215.78	222.74	222.74	223.38	211	1.53M
February 09, 2026	214.39	216.59	216.59	218.58	207.42	1.49M
February 06, 2026	202.18	211.8	211.8	213.19	199.07	3.31M
February 05, 2026	190	200	200	204.99	187.88	4.82M
February 04, 2026	172.54	178.3	178.3	182.02	171.52	2.2M
February 03, 2026	170	171.16	171.16	176.52	167.7	1.56M
February 02, 2026	160.76	170.12	170.12	170.78	159.85	1.58M
January 30, 2026	158.63	161.5	161.5	162.85	158.61	1.02M
January 29, 2026	159.04	162.06	162.06	163	157.45	930,500
January 28, 2026	155.06	156.74	156.74	158.37	152.89	757,900
January 27, 2026	152.53	154.59	154.59	155.68	151.45	454,415
January 26, 2026	156.08	152.78	152.78	157.1	152.67	422,318
January 23, 2026	158.87	156.08	156.08	158.87	154.19	301,400
January 22, 2026	160.78	158.92	158.92	162.2	157.59	581,442
January 21, 2026	155.02	158.64	158.64	160.96	153.54	831,405
January 20, 2026	157.08	152.26	152.26	158.71	151.4	678,100
January 16, 2026	158.16	160.11	160.11	160.59	156.54	538,146
January 15, 2026	156.5	158.16	158.16	159.05	155.23	647,400
January 14, 2026	154.23	155.3	155.3	156.76	153.74	362,854
January 13, 2026	154.65	153.99	153.99	155	152.62	684,600
January 12, 2026	150.69	152.19	152.19	155.04	148.51	846,400
January 09, 2026	154.84	152.65	152.65	157.84	150.3	962,019
January 08, 2026	149.17	154.27	154.27	156.49	147.72	1.17M
January 07, 2026	157.26	150.43	150.43	157.26	150.04	613,338
January 06, 2026	147.06	157.63	157.63	157.75	146.89	709,552
January 05, 2026	147.27	148.79	148.79	151	147.27	564,043
January 02, 2026	141.85	146.1	146.1	146.85	140.5	536,403
December 31, 2025	142.17	140.32	140.32	142.17	139.56	464,000
December 30, 2025	143.18	142.39	142.04	143.84	142.04	300,247
December 29, 2025	144.94	143.54	143.19	145	142.93	434,211
December 26, 2025	145	145.24	144.88	146.07	143.74	399,700
December 24, 2025	143.97	145.11	145.11	146.34	143.79	228,542
December 23, 2025	142.32	144.1	144.1	144.67	142.01	604,200
December 22, 2025	141.72	143.18	143.18	144.79	140.06	714,747
December 19, 2025	141.31	139.99	139.99	142.31	139.41	1.13M
December 18, 2025	144.08	140.93	140.93	144.71	139.86	820,447
December 17, 2025	144.81	141.63	141.63	146.82	141.03	645,818
December 16, 2025	148.41	144.21	144.21	149.5	143.45	1.05M
December 15, 2025	151.98	148.04	148.04	151.98	146.95	520,550
December 12, 2025	153.38	150.16	150.16	155.34	148.26	551,738
December 11, 2025	153	152.66	152.66	157.25	152.08	873,342
December 10, 2025	145.72	153.34	153.34	155	144.67	1.3M
December 09, 2025	146.26	148.85	148.85	150.91	146.26	1.08M
December 08, 2025	145.12	146.1	146.1	147.69	144.8	705,847
December 05, 2025	141.55	145.63	145.63	145.83	140.19	1M
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

Regal Rexnord Corporation (RRX) NYSE