Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

Regal Rexnord Corporation (RRX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

146.63

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	145.39	147.32	145.02	146.63	146.63	206,714
12 Aug 2022	143.93	146.70	143.93	146.62	146.62	233,500
11 Aug 2022	142.82	145.51	142.82	144.00	144.00	400,000
10 Aug 2022	139.84	143.70	139.09	142.35	142.35	442,400
09 Aug 2022	135.86	137.81	135.36	137.06	137.06	292,900
08 Aug 2022	137.88	140.11	136.80	136.86	136.86	249,800
05 Aug 2022	135.53	137.63	135.08	136.67	136.67	210,100
04 Aug 2022	136.00	137.18	134.73	136.76	136.76	276,300
03 Aug 2022	136.00	136.00	133.25	135.04	135.04	314,600
02 Aug 2022	133.00	136.47	130.75	133.49	133.49	404,100
01 Aug 2022	132.76	134.25	131.82	132.78	132.78	427,800
29 Jul 2022	131.11	135.31	131.11	134.30	134.30	432,500
28 Jul 2022	128.11	132.06	126.22	131.84	131.84	443,700
27 Jul 2022	125.57	128.49	125.13	127.34	127.34	271,500
26 Jul 2022	124.48	125.56	123.71	125.20	125.20	222,800
25 Jul 2022	125.08	125.38	123.42	124.81	124.81	346,700
22 Jul 2022	123.85	125.59	123.70	124.24	124.24	515,800
21 Jul 2022	121.27	123.36	121.09	123.34	123.34	198,600
20 Jul 2022	120.63	121.99	119.47	121.85	121.85	231,500
19 Jul 2022	116.56	120.62	116.56	120.29	120.29	235,400
18 Jul 2022	116.29	116.80	114.59	114.89	114.89	327,700
15 Jul 2022	113.39	114.93	110.98	114.71	114.71	425,700
14 Jul 2022	108.93	111.38	108.82	111.32	111.32	217,800
13 Jul 2022	110.16	112.42	109.43	111.32	111.32	155,200
12 Jul 2022	112.77	114.83	111.58	112.00	112.00	222,400
11 Jul 2022	111.61	113.13	111.25	112.94	112.94	273,900
08 Jul 2022	114.33	115.57	111.62	112.99	112.99	313,700
07 Jul 2022	113.98	115.65	113.47	115.07	115.07	234,900
06 Jul 2022	113.46	114.14	110.83	112.42	112.42	363,000
05 Jul 2022	110.23	114.01	109.17	113.84	113.84	282,200
01 Jul 2022	113.64	115.45	110.80	112.83	112.83	402,400
30 Jun 2022	112.29	114.91	111.91	113.52	113.52	429,000
29 Jun 2022	115.59	115.59	112.87	114.12	114.12	233,000
29 Jun 2022	0.35 Dividend
28 Jun 2022	117.07	119.58	115.51	115.71	115.36	256,400
27 Jun 2022	117.63	118.34	116.46	117.14	116.79	245,800
24 Jun 2022	112.83	117.55	112.07	117.21	116.86	828,500
23 Jun 2022	110.34	111.91	110.05	111.19	110.85	382,400
22 Jun 2022	108.59	112.15	108.28	111.69	111.35	411,200
21 Jun 2022	111.71	112.77	109.67	110.73	110.40	433,300
17 Jun 2022	111.49	112.90	110.13	110.27	109.94	639,600
16 Jun 2022	115.97	115.97	110.36	111.21	110.87	551,600
15 Jun 2022	118.44	121.19	117.80	119.04	118.68	331,700
14 Jun 2022	117.00	118.87	116.30	117.85	117.49	410,000
13 Jun 2022	119.79	120.23	116.61	117.47	117.11	380,100
10 Jun 2022	125.09	126.03	122.78	123.19	122.82	335,900
09 Jun 2022	126.44	130.19	126.25	127.73	127.34	268,600
08 Jun 2022	131.49	132.34	127.30	127.84	127.45	249,600
07 Jun 2022	129.48	132.62	128.86	132.31	131.91	275,000
06 Jun 2022	130.34	131.78	129.64	131.13	130.73	377,400
03 Jun 2022	124.76	128.95	123.78	128.51	128.12	419,500
02 Jun 2022	123.81	125.77	122.61	125.74	125.36	559,900
01 Jun 2022	126.08	126.40	122.29	122.88	122.51	359,200
31 May 2022	125.53	126.04	123.45	124.95	124.57	400,800
27 May 2022	123.15	125.18	122.30	125.18	124.80	333,100
26 May 2022	120.75	122.39	120.47	121.55	121.18	321,100
25 May 2022	118.11	120.00	117.71	119.41	119.05	422,700
24 May 2022	119.85	120.63	116.24	119.13	118.77	317,400
23 May 2022	122.59	122.59	120.25	121.67	121.30	287,500
20 May 2022	123.17	123.17	118.24	120.89	120.52	246,400
19 May 2022	120.96	123.79	119.99	122.31	121.94	347,800
18 May 2022	125.37	126.48	120.97	121.24	120.87	224,400
17 May 2022	125.42	126.72	122.93	126.35	125.97	247,000
16 May 2022	124.04	124.63	121.12	123.15	122.78	312,800
13 May 2022	125.03	126.23	124.57	124.82	124.44	439,000
12 May 2022	119.06	123.93	118.82	123.84	123.47	584,300
11 May 2022	120.71	124.87	119.51	120.18	119.82	413,900
10 May 2022	123.29	124.31	119.40	121.21	120.84	705,900
09 May 2022	124.05	125.89	120.88	121.47	121.10	668,600
06 May 2022	130.01	130.29	125.26	126.66	126.28	452,600
05 May 2022	133.89	135.63	130.31	131.27	130.87	406,800
04 May 2022	131.17	136.44	130.39	136.00	135.59	463,700
03 May 2022	129.97	132.13	128.40	130.65	130.25	454,800
02 May 2022	127.69	130.29	126.20	130.05	129.66	653,600
29 Apr 2022	129.43	131.63	126.85	127.24	126.86	754,600
28 Apr 2022	137.71	145.18	125.51	130.01	129.62	1,002,600
27 Apr 2022	133.18	135.94	132.35	134.36	133.95	447,100
26 Apr 2022	137.32	137.70	133.48	133.60	133.20	390,400
25 Apr 2022	137.33	138.81	134.16	138.26	137.84	415,100
22 Apr 2022	141.62	141.97	137.83	138.72	138.30	386,500
21 Apr 2022	146.30	147.59	142.53	142.94	142.51	447,200
20 Apr 2022	141.58	145.74	141.58	144.03	143.59	432,800
19 Apr 2022	138.34	141.11	137.73	140.85	140.42	262,200
18 Apr 2022	138.22	139.29	136.75	137.62	137.20	217,900
14 Apr 2022	138.70	140.12	137.82	137.88	137.46	347,600
13 Apr 2022	135.78	138.83	134.73	138.38	137.96	370,400
12 Apr 2022	136.28	137.92	134.58	135.24	134.83	507,500
11 Apr 2022	134.59	137.34	134.59	135.09	134.68	414,100
08 Apr 2022	138.24	139.84	135.48	135.87	135.46	337,600
07 Apr 2022	138.49	139.70	136.77	138.47	138.05	549,000
06 Apr 2022	142.84	142.88	137.68	138.64	138.22	963,100
05 Apr 2022	146.15	147.68	143.02	143.53	143.10	643,700
04 Apr 2022	147.70	148.53	144.95	146.51	146.07	483,700
01 Apr 2022	149.78	150.29	146.16	148.47	148.02	631,500
31 Mar 2022	151.10	152.78	148.78	148.78	148.33	462,100
30 Mar 2022	155.76	157.91	150.81	151.65	151.19	418,200
30 Mar 2022	0.33 Dividend
29 Mar 2022	155.55	157.73	154.80	157.41	156.60	360,300
28 Mar 2022	154.62	154.62	151.77	153.55	152.76	234,400
25 Mar 2022	154.68	155.54	152.88	154.86	154.07	337,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,543.53+34.38(+0.46%)

FTSE 25020,374.55-8.21(-0.04%)

AIM932.26-1.85(-0.20%)

GBP/EUR1.1870+0.0011(+0.09%)

GBP/USD1.2067+0.0009(+0.07%)

BTC-GBP19,872.32-235.16(-1.17%)

Food and energy bills to cost more than 50% of your pay

Regal Rexnord Corporation (RRX)

FTSE 100
7,543.53
+34.38(+0.46%)

FTSE 250
20,374.55
-8.21(-0.04%)

AIM
932.26
-1.85(-0.20%)

GBP/EUR
1.1870
+0.0011(+0.09%)

GBP/USD
1.2067
+0.0009(+0.07%)

BTC-GBP
19,872.32
-235.16(-1.17%)