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 $3,091.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,227.74, while $1000 invested 1 year ago would be worth $1,084.67. This corresponds to total returns of 209.12%, 22.77%, 8.47%, respectively, with annualized returns of 11.94%, 4.19%, 8.47%.

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
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
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