Education
About Us
Working with TipRanks
Follow Us
Regal Rexnord (RRX)
NYSE:RRX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2025
103.99
106.94
101.56
106.34
106.34
+3.66%
603,833
0.78
Apr 23, 2025
105.43
109.33
102.06
102.59
102.59
+1.37%
675,769
0.87
Apr 22, 2025
99.15
101.49
98.15
101.20
101.20
+4.04%
617,315
0.80
Apr 21, 2025
96.65
97.52
95.05
97.27
97.27
-1.14%
755,345
0.99
Apr 17, 2025
96.85
99.21
95.84
98.39
98.39
+1.81%
839,501
1.11
Apr 16, 2025
96.96
98.42
94.42
96.64
96.64
-2.34%
766,473
1.02
Apr 15, 2025
99.51
101.22
98.15
98.96
98.96
-1.50%
606,729
0.81
Apr 14, 2025
102.12
102.12
97.00
100.47
100.47
+1.19%
1,084,290
1.46
Apr 11, 2025
96.31
99.36
93.11
99.29
99.29
+2.70%
1,542,639
2.13
Apr 10, 2025
102.65
102.65
94.19
96.68
96.68
-9.81%
1,019,313
1.43
Apr 09, 2025
92.37
108.18
91.60
107.20
107.20
+13.97%
1,244,565
1.77
Apr 08, 2025
99.86
100.88
92.29
94.06
94.06
-1.80%
1,185,825
1.71
Apr 07, 2025
94.97
99.93
90.56
95.78
95.78
-3.11%
2,062,079
3.07
Apr 04, 2025
96.28
98.93
92.50
98.85
98.85
-3.76%
1,534,768
2.36
Apr 03, 2025
112.74
114.56
102.14
102.71
102.71
-15.47%
1,718,407
2.73
Apr 02, 2025
112.83
121.92
112.83
121.51
121.51
+5.92%
764,046
1.22
Apr 01, 2025
113.34
115.75
111.21
114.72
114.72
+0.76%
534,122
0.86
Mar 31, 2025
115.25
115.35
111.15
113.85
113.85
-3.25%
937,728
1.53
Mar 28, 2025
120.00
120.52
116.21
118.03
117.68
-1.99%
693,391
1.15
Mar 27, 2025
122.10
122.52
119.36
120.79
120.43
-1.44%
586,536
0.98
Mar 26, 2025
123.18
125.81
122.15
122.92
122.56
-1.28%
417,103
0.68
Mar 25, 2025
124.86
127.15
122.43
124.88
124.51
+0.68%
512,128
0.84
Mar 24, 2025
123.18
125.01
122.81
124.40
124.03
+3.34%
564,267
0.92
Mar 21, 2025
121.67
121.96
117.77
120.74
120.38
-1.97%
826,578
1.36
Mar 20, 2025
121.44
124.89
121.14
123.53
123.16
+0.48%
927,141
1.55
Mar 19, 2025
118.95
124.27
118.70
123.31
122.94
+4.13%
838,962
1.42
Mar 18, 2025
117.71
120.40
115.89
118.77
118.42
+0.60%
437,715
0.74
Mar 17, 2025
115.96
119.03
115.53
118.41
118.06
+1.75%
845,494
1.45
Mar 14, 2025
116.94
117.18
114.36
116.72
116.37
+1.90%
891,015
1.55
Mar 13, 2025
118.28
118.57
114.21
114.89
114.55
-2.93%
524,369
0.91
Mar 12, 2025
120.00
120.42
116.46
118.71
118.36
+0.47%
583,747
1.02
Mar 11, 2025
117.70
118.90
113.73
118.51
118.16
+1.30%
832,261
1.47
Mar 10, 2025
120.28
121.42
117.05
117.34
116.99
-4.02%
481,662
0.86
Mar 07, 2025
122.97
124.12
119.51
122.62
122.26
-0.49%
487,551
0.87
Mar 06, 2025
122.10
125.64
120.87
123.59
123.22
-0.05%
557,218
1.00
Mar 05, 2025
121.53
124.69
120.17
124.02
123.65
+3.65%
610,596
1.10
Mar 04, 2025
120.50
123.07
117.19
120.01
119.65
-2.70%
878,853
1.61
Mar 03, 2025
131.00
132.05
121.53
123.71
123.34
-4.11%
640,590
1.17
Feb 28, 2025
130.00
130.79
127.67
129.40
129.02
-0.12%
739,771
1.35
Feb 27, 2025
134.35
134.35
129.26
129.94
129.55
-3.10%
714,360
1.31
Feb 26, 2025
134.35
136.27
133.24
134.49
134.09
+1.30%
458,685
0.84
Feb 25, 2025
133.01
134.04
128.95
133.16
132.76
+0.14%
808,680
1.50
Feb 24, 2025
135.00
135.45
132.11
133.37
132.97
-0.66%
768,381
1.44
Feb 21, 2025
137.16
137.16
132.84
134.65
134.25
-0.73%
1,022,842
1.95
Feb 20, 2025
136.19
136.19
133.67
136.05
135.65
+0.36%
466,358
0.89
Feb 19, 2025
135.00
136.71
134.29
135.97
135.57
-0.09%
544,030
1.04
Feb 18, 2025
137.54
138.04
133.75
136.50
136.10
-0.19%
557,324
1.06
Feb 14, 2025
137.85
141.14
136.91
137.17
136.76
+0.86%
689,960
1.33
Feb 13, 2025
138.50
138.95
136.30
136.41
136.00
-1.13%
507,773
0.98
Feb 12, 2025
132.08
139.39
131.30
138.38
137.97
+2.34%
1,310,892
2.59
Rows: