UK markets closed

Regal Rexnord Corporation (RRX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.63+5.88 (+4.14%)
As of 03:31PM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 2024146.73151.72146.52147.63147.63609,198
11 Jun 2024------
10 Jun 2024140.22143.37140.18142.55142.55340,700
07 Jun 2024138.94141.76138.00141.32141.32458,300
06 Jun 2024142.52143.33136.45140.14140.14514,200
05 Jun 2024140.96142.95139.78142.71142.71407,600
04 Jun 2024143.04145.10139.68140.13140.13321,700
03 Jun 2024151.00151.21142.23146.29146.29453,200
31 May 2024147.62149.73145.65149.54149.54476,700
30 May 2024143.68147.00143.65146.65146.65446,000
29 May 2024144.41145.84142.70143.55143.55351,500
28 May 2024150.00150.18144.08146.06146.06447,000
24 May 2024150.65152.48146.75149.53149.53626,800
23 May 2024160.39160.39149.23149.82149.82753,200
22 May 2024157.36158.73156.00158.40158.40383,900
21 May 2024159.43160.01157.66157.85157.85207,700
20 May 2024159.64161.82159.09160.17160.17218,900
17 May 2024160.57161.77159.33159.68159.68234,100
16 May 2024167.01167.01159.82160.20160.20409,200
15 May 2024164.72167.57164.12167.06167.06344,500
14 May 2024162.90163.64159.92162.30162.30277,100
13 May 2024162.27163.57161.53162.27162.27310,000
10 May 2024161.53162.59158.93161.19161.19273,200
09 May 2024157.82162.76157.45161.00161.00327,200
08 May 2024156.66160.89156.50157.37157.37426,300
07 May 2024152.00162.91152.00157.19157.191,305,400
06 May 2024167.08169.03165.70168.85168.85607,300
03 May 2024165.74166.85162.79165.08165.08302,800
02 May 2024162.00163.62156.73162.54162.54421,100
01 May 2024161.18162.75158.81160.21160.21412,800
30 Apr 2024164.67166.39160.53161.37161.37419,700
29 Apr 2024164.48166.48163.75166.27166.27358,800
26 Apr 2024162.90165.23160.75164.11164.11285,200
25 Apr 2024161.96163.70160.22161.97161.97357,800
24 Apr 2024167.64168.45163.10164.23164.23377,800
23 Apr 2024164.39168.74164.39166.79166.79396,900
22 Apr 2024159.77165.04159.42163.73163.73638,400
19 Apr 2024156.04160.64155.86159.71159.71652,800
18 Apr 2024160.38161.67155.34155.95155.95563,100
17 Apr 2024162.57164.11159.42159.53159.53353,400
16 Apr 2024161.19164.84160.00162.98162.98309,800
15 Apr 2024165.55165.87160.60162.53162.53453,000
12 Apr 2024165.31166.18161.97163.09163.09362,600
11 Apr 2024167.63168.59164.26166.63166.63486,900
10 Apr 2024166.81169.41165.52166.99166.99446,700
09 Apr 2024172.94173.77170.12171.80171.80307,900
08 Apr 2024174.68174.78172.57172.98172.98359,400
05 Apr 2024173.44175.39172.27172.40172.40518,900
04 Apr 2024175.83175.83171.65172.74172.74299,700
03 Apr 2024174.52176.29173.56173.99173.99350,900
02 Apr 2024173.76175.29172.15174.37174.37390,900
01 Apr 2024180.19180.33175.94176.01176.01509,900
28 Mar 2024179.19181.29176.86180.10180.10616,900
27 Mar 2024179.96180.15177.16178.34178.34547,500
27 Mar 20240.35 Dividend
26 Mar 2024179.10180.18177.08179.46179.11481,400
25 Mar 2024182.77183.26178.27178.43178.08370,700
22 Mar 2024182.10182.85180.07181.21180.86436,100
21 Mar 2024179.64183.85178.79182.37182.01357,100
20 Mar 2024174.24178.80174.00177.67177.32435,900
19 Mar 2024172.45174.90172.33173.94173.60346,600
18 Mar 2024173.72174.76172.49173.52173.18263,500
15 Mar 2024170.80174.07170.72172.67172.33770,600
14 Mar 2024174.97174.97169.60171.04170.71233,200
13 Mar 2024175.45176.04174.21174.65174.31352,700
12 Mar 2024171.99176.15171.76175.45175.11461,800
11 Mar 2024171.64172.65168.00171.57171.24340,500
08 Mar 2024172.28175.56171.53173.08172.74452,700
07 Mar 2024168.32170.47167.48169.14168.81583,300
06 Mar 2024168.55168.67166.74167.18166.85325,600
05 Mar 2024170.59171.95166.01166.54166.22462,200
04 Mar 2024172.74173.57171.15171.95171.61401,900
01 Mar 2024171.86172.76170.77171.42171.09447,400
29 Feb 2024171.57172.56170.26171.49171.16596,800
28 Feb 2024169.11170.93167.76170.69170.36363,300
27 Feb 2024168.72170.44168.17169.12168.79496,300
26 Feb 2024168.09168.57165.94167.73167.40507,800
23 Feb 2024167.11169.13166.60168.47168.14472,300
22 Feb 2024162.85167.55162.85166.59166.27802,300
21 Feb 2024158.25160.99157.96160.98160.67620,200
20 Feb 2024159.10159.86157.26158.75158.44523,400
16 Feb 2024156.70162.09156.36161.39161.08783,700
15 Feb 2024154.28157.83153.65157.61157.30512,600
14 Feb 2024151.33153.62150.11153.41153.11631,300
13 Feb 2024149.07152.74148.10150.21149.92767,100
12 Feb 2024151.74155.73151.14154.32154.02557,000
09 Feb 2024148.33152.70147.88152.04151.74688,900
08 Feb 2024151.56153.80145.50148.00147.711,303,300
07 Feb 2024138.60142.63136.70140.76140.49722,300
06 Feb 2024136.66138.01135.55137.49137.22489,300
05 Feb 2024136.89137.45135.13136.02135.75459,600
02 Feb 2024135.72139.70134.97139.30139.03535,100
01 Feb 2024135.89137.69133.68136.84136.57646,900
31 Jan 2024138.14138.17133.32133.46133.20496,100
30 Jan 2024137.81140.19137.81138.88138.61232,100
29 Jan 2024136.50139.26136.06139.26138.99373,300
26 Jan 2024138.65139.34136.49136.87136.60278,100
25 Jan 2024137.78139.32136.08137.83137.56374,900
24 Jan 2024141.27141.27135.92136.05135.78391,200
23 Jan 2024142.15142.15138.35138.81138.54312,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...