RRX
Regal Rexnord Corporation NYQ · RRX
$212.74
-1.29
(-0.60%)
Neutral · -0.08σ
Price alert —
Loading…
Sign in to get a one-time email the moment RRX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $213.74 | $217.18 | $210.26 | $212.74 | 0.5M |
| 2026-07-23 | $212.00 | $217.15 | $211.66 | $214.03 | 0.7M |
| 2026-07-22 | $209.19 | $216.79 | $208.70 | $214.79 | 0.8M |
| 2026-07-21 | $211.24 | $213.53 | $205.99 | $213.31 | 0.9M |
| 2026-07-20 | $210.02 | $213.99 | $205.26 | $205.58 | 0.8M |
| 2026-07-17 | $200.83 | $211.42 | $200.83 | $206.81 | 1.0M |
| 2026-07-16 | $208.83 | $215.83 | $208.38 | $212.00 | 0.7M |
| 2026-07-15 | $212.94 | $213.86 | $205.48 | $213.31 | 1.0M |
| 2026-07-14 | $214.48 | $217.07 | $208.99 | $211.20 | 0.7M |
| 2026-07-13 | $214.52 | $217.71 | $208.41 | $208.45 | 0.7M |
| 2026-07-10 | $211.18 | $218.93 | $208.76 | $214.90 | 1.2M |
| 2026-07-09 | $214.82 | $218.47 | $207.72 | $208.06 | 1.2M |
| 2026-07-08 | $207.99 | $211.05 | $204.63 | $208.44 | 0.8M |
| 2026-07-07 | $213.64 | $215.39 | $202.06 | $211.63 | 1.4M |
| 2026-07-06 | $219.24 | $222.82 | $216.52 | $217.91 | 0.9M |
| 2026-07-02 | $229.00 | $231.62 | $211.17 | $218.45 | 1.6M |
| 2026-07-01 | $247.80 | $247.80 | $225.00 | $229.36 | 2.0M |
| 2026-06-30 | $226.57 | $239.00 | $224.02 | $238.19 | 2.4M |
| 2026-06-29 | $217.64 | $222.75 | $215.09 | $219.88 | 0.8M |
| 2026-06-26 | $222.13 | $226.76 | $214.26 | $219.75 | 1.9M |
| 2026-06-25 | $227.10 | $234.99 | $220.08 | $227.18 | 1.3M |
| 2026-06-24 | $218.77 | $222.33 | $214.65 | $218.75 | 1.4M |
| 2026-06-23 | $220.20 | $225.47 | $216.25 | $218.18 | 1.0M |
| 2026-06-22 | $227.83 | $231.71 | $225.99 | $231.28 | 0.6M |
| 2026-06-18 | $227.99 | $232.64 | $226.60 | $226.78 | 1.0M |
| 2026-06-17 | $224.61 | $229.23 | $219.63 | $221.52 | 1.0M |
| 2026-06-16 | $222.68 | $226.38 | $221.01 | $222.53 | 0.9M |
| 2026-06-15 | $221.24 | $225.14 | $218.83 | $218.85 | 1.0M |
| 2026-06-12 | $213.58 | $216.43 | $209.96 | $212.31 | 0.6M |
| 2026-06-11 | $203.82 | $212.12 | $201.89 | $211.24 | 1.0M |
| 2026-06-10 | $210.56 | $211.89 | $199.34 | $200.45 | 1.2M |
| 2026-06-09 | $213.47 | $219.61 | $202.57 | $213.30 | 1.1M |
| 2026-06-08 | $209.25 | $213.62 | $206.38 | $210.28 | 0.9M |
| 2026-06-05 | $209.33 | $212.10 | $202.41 | $204.40 | 0.7M |
| 2026-06-04 | $210.80 | $214.42 | $208.92 | $213.86 | 1.0M |
| 2026-06-03 | $212.41 | $218.27 | $210.84 | $215.27 | 0.9M |
| 2026-06-02 | $204.74 | $214.78 | $203.77 | $213.98 | 1.3M |
| 2026-06-01 | $194.76 | $202.30 | $190.79 | $202.09 | 0.6M |
| 2026-05-29 | $202.56 | $203.22 | $199.13 | $201.76 | 0.8M |
| 2026-05-28 | $202.98 | $205.82 | $195.84 | $202.85 | 0.7M |
| 2026-05-27 | $210.04 | $212.05 | $203.02 | $206.01 | 0.8M |
| 2026-05-26 | $204.13 | $209.93 | $202.66 | $209.85 | 0.6M |
| 2026-05-22 | $199.12 | $201.79 | $194.47 | $200.78 | 0.5M |
| 2026-05-21 | $194.54 | $197.83 | $190.01 | $196.39 | 0.8M |
| 2026-05-20 | $189.35 | $200.42 | $187.57 | $195.19 | 1.7M |
| 2026-05-19 | $184.04 | $191.02 | $180.80 | $186.49 | 1.0M |
| 2026-05-18 | $196.67 | $196.67 | $186.27 | $188.22 | 1.4M |
| 2026-05-15 | $203.07 | $203.07 | $195.14 | $197.16 | 0.8M |
| 2026-05-14 | $207.97 | $210.92 | $205.66 | $207.38 | 0.8M |
| 2026-05-13 | $211.77 | $211.77 | $202.61 | $205.72 | 1.1M |
| 2026-05-12 | $209.91 | $211.27 | $201.86 | $209.78 | 0.8M |
| 2026-05-11 | $213.85 | $217.28 | $209.34 | $211.33 | 1.5M |
| 2026-05-08 | $209.08 | $217.38 | $208.48 | $214.36 | 1.5M |
| 2026-05-07 | $211.17 | $217.84 | $201.00 | $206.26 | 3.5M |
| 2026-05-06 | $226.66 | $236.35 | $225.76 | $231.37 | 2.2M |
| 2026-05-05 | $215.63 | $224.98 | $215.58 | $222.02 | 1.5M |
| 2026-05-04 | $213.00 | $216.63 | $210.73 | $212.49 | 0.9M |
| 2026-05-01 | $214.16 | $218.38 | $210.68 | $213.02 | 1.0M |
| 2026-04-30 | $207.05 | $216.54 | $207.05 | $215.03 | 1.0M |
| 2026-04-29 | $209.96 | $212.90 | $203.45 | $203.82 | 0.9M |
| 2026-04-28 | $210.91 | $212.37 | $205.71 | $209.56 | 0.7M |
| 2026-04-27 | $213.79 | $219.18 | $210.46 | $213.28 | 0.9M |
| 2026-04-24 | $213.24 | $215.68 | $207.87 | $212.25 | 1.1M |
| 2026-04-23 | $212.17 | $216.27 | $210.03 | $213.47 | 0.8M |
| 2026-04-22 | $212.75 | $217.05 | $210.62 | $211.14 | 1.9M |
| 2026-04-21 | $207.71 | $212.51 | $207.37 | $209.76 | 0.8M |
| 2026-04-20 | $204.43 | $209.49 | $202.72 | $207.96 | 0.6M |
| 2026-04-17 | $200.17 | $208.28 | $200.17 | $205.40 | 1.1M |
| 2026-04-16 | $193.68 | $200.68 | $192.50 | $196.07 | 1.6M |
| 2026-04-15 | $207.17 | $207.17 | $193.00 | $193.41 | 2.1M |
| 2026-04-14 | $210.96 | $216.03 | $205.79 | $209.35 | 1.1M |
| 2026-04-13 | $207.27 | $210.49 | $204.35 | $210.01 | 0.7M |
| 2026-04-10 | $209.73 | $211.17 | $207.44 | $208.33 | 0.8M |
| 2026-04-09 | $202.11 | $209.91 | $202.11 | $207.65 | 0.8M |
| 2026-04-08 | $195.00 | $206.76 | $193.31 | $204.15 | 1.2M |
| 2026-04-07 | $183.89 | $189.20 | $182.69 | $185.38 | 0.9M |
| 2026-04-06 | $184.39 | $185.85 | $180.38 | $185.33 | 0.7M |
| 2026-04-02 | $184.11 | $190.22 | $180.27 | $183.99 | 1.1M |
| 2026-04-01 | $189.91 | $196.52 | $189.91 | $191.38 | 1.0M |
| 2026-03-31 | $181.05 | $191.51 | $180.48 | $187.26 | 1.1M |
| 2026-03-30 | $185.85 | $188.45 | $176.10 | $178.19 | 0.5M |
| 2026-03-27 | $185.26 | $187.26 | $181.97 | $183.42 | 0.9M |
| 2026-03-26 | $191.49 | $193.80 | $186.09 | $187.39 | 0.8M |
| 2026-03-25 | $192.65 | $196.42 | $191.62 | $195.13 | 1.0M |
| 2026-03-24 | $181.33 | $192.16 | $179.23 | $189.49 | 0.9M |
| 2026-03-23 | $184.63 | $191.70 | $181.48 | $183.94 | 1.7M |
| 2026-03-20 | $184.93 | $185.70 | $172.94 | $175.40 | 1.7M |
| 2026-03-19 | $182.62 | $186.17 | $178.55 | $185.41 | 1.5M |
| 2026-03-18 | $189.45 | $192.65 | $185.00 | $185.25 | 0.9M |
| 2026-03-17 | $189.51 | $193.32 | $188.88 | $190.40 | 1.0M |
| 2026-03-16 | $190.14 | $191.56 | $185.72 | $188.44 | 0.9M |
| 2026-03-13 | $190.30 | $194.67 | $185.23 | $186.22 | 0.9M |
| 2026-03-12 | $198.47 | $198.56 | $184.66 | $187.63 | 1.5M |
| 2026-03-11 | $199.21 | $203.01 | $193.05 | $202.40 | 1.1M |
| 2026-03-10 | $195.45 | $207.02 | $193.92 | $201.40 | 1.9M |
| 2026-03-09 | $183.85 | $196.41 | $178.38 | $195.99 | 2.1M |
| 2026-03-06 | $193.41 | $193.41 | $185.57 | $186.50 | 1.6M |
| 2026-03-05 | $207.18 | $209.56 | $195.62 | $198.94 | 1.6M |
| 2026-03-04 | $216.96 | $216.96 | $206.15 | $209.51 | 0.9M |
| 2026-03-03 | $215.84 | $216.67 | $206.04 | $214.85 | 1.0M |
| 2026-03-02 | $216.36 | $222.46 | $210.37 | $222.06 | 1.0M |
| 2026-02-27 | $217.25 | $221.27 | $213.27 | $220.98 | 0.7M |
| 2026-02-26 | $221.66 | $221.82 | $216.50 | $220.80 | 0.7M |
| 2026-02-25 | $225.16 | $225.16 | $215.67 | $220.40 | 1.0M |
| 2026-02-24 | $219.57 | $227.34 | $219.57 | $223.69 | 1.1M |
| 2026-02-23 | $213.33 | $219.93 | $212.00 | $218.21 | 1.0M |
| 2026-02-20 | $212.64 | $220.76 | $211.51 | $215.36 | 0.9M |
| 2026-02-19 | $217.14 | $218.41 | $212.79 | $213.71 | 0.8M |
| 2026-02-18 | $218.88 | $223.40 | $217.30 | $218.46 | 0.6M |
| 2026-02-17 | $220.00 | $222.47 | $216.86 | $219.05 | 0.6M |
| 2026-02-13 | $213.37 | $221.62 | $211.36 | $220.19 | 1.1M |
| 2026-02-12 | $224.90 | $227.00 | $210.07 | $213.58 | 1.6M |
| 2026-02-11 | $225.43 | $229.30 | $221.40 | $224.08 | 1.0M |
| 2026-02-10 | $215.78 | $223.38 | $211.00 | $222.74 | 1.5M |
| 2026-02-09 | $214.39 | $218.58 | $207.42 | $216.59 | 1.5M |
| 2026-02-06 | $202.18 | $213.19 | $199.07 | $211.80 | 3.3M |
| 2026-02-05 | $190.00 | $204.99 | $187.88 | $200.00 | 4.8M |
| 2026-02-04 | $172.54 | $182.02 | $171.52 | $178.30 | 2.2M |
| 2026-02-03 | $170.00 | $176.52 | $167.70 | $171.16 | 1.6M |
| 2026-02-02 | $160.76 | $170.78 | $159.85 | $170.12 | 1.6M |
| 2026-01-30 | $158.63 | $162.85 | $158.61 | $161.50 | 1.0M |
| 2026-01-29 | $159.04 | $163.00 | $157.45 | $162.06 | 0.9M |
| 2026-01-28 | $155.06 | $158.37 | $152.89 | $156.74 | 0.8M |
| 2026-01-27 | $152.53 | $155.68 | $151.45 | $154.59 | 0.5M |
| 2026-01-26 | $156.08 | $157.11 | $152.67 | $152.78 | 0.4M |