Regal Rexnord Corporation - RRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	143.71	141.43	141.43	146.02	140.15	740,936
September 09, 2025	143.17	142.39	142.39	143.23	140.56	469,800
September 08, 2025	145.66	143.72	143.72	145.66	142.56	624,147
September 05, 2025	148.4	145.56	145.56	150.25	145.05	1.09M
September 04, 2025	142.96	147.29	147.29	147.69	140.95	976,406
September 03, 2025	145.91	142.18	142.18	146.05	140.98	921,300
September 02, 2025	146.06	146.15	146.1	148.16	145.27	540,015
August 29, 2025	152.57	149.33	149.33	152.57	148.54	621,500
August 28, 2025	154.04	152.91	152.91	154.4	150.66	560,600
August 27, 2025	150.24	152.72	152.72	153.64	149.11	439,448
August 26, 2025	153.5	151.22	151.22	154.31	150.75	460,306
August 25, 2025	153.85	153	153	154.72	152.71	432,600
August 22, 2025	145.19	154.24	154.24	155.2	144.23	935,700
August 21, 2025	143.96	143.73	143.73	144.9	142.22	848,400
August 20, 2025	147.68	144.87	144.87	147.97	144.04	789,988
August 19, 2025	146.68	148.47	148.47	149.72	146.59	575,300
August 18, 2025	145.74	146.66	146.66	146.85	145.5	506,240
August 15, 2025	148.77	145.58	145.58	149.43	145.08	559,500
August 14, 2025	150.36	148.22	148.22	150.36	147.23	1.05M
August 13, 2025	143.74	154.57	154.57	154.99	143.73	1.69M
August 12, 2025	138.98	142.99	142.99	143.68	138.17	819,300
August 11, 2025	139.52	137.95	137.95	141.06	136.82	681,800
August 08, 2025	142.49	139	139	142.89	138.32	899,841
August 07, 2025	148.29	141.01	141.01	148.9	140.13	1.34M
August 06, 2025	137.69	145.64	145.64	153.67	135.55	2.6M
August 05, 2025	148.09	145.32	145.32	149.03	143.66	1.14M
August 04, 2025	149.91	147.51	147.51	150.29	146.88	872,900
August 01, 2025	149.29	149.19	149.19	149.79	146.3	910,515
July 31, 2025	152.37	152.88	152.88	154.94	150.3	1.25M
July 30, 2025	157.56	153.62	153.62	158.88	152.01	1.41M
July 29, 2025	159.9	156.19	156.19	160.4	155.3	1.03M
July 28, 2025	157.6	159.91	159.91	160.05	155.09	1.42M
July 25, 2025	155.01	157.2	157.2	157.39	154.01	444,727

Regal Rexnord Corporation (RRX) NYSE