UK markets closed

Regal Rexnord Corporation (RRX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.49+0.80 (+0.47%)
At close: 04:00PM EST
171.49 0.00 (0.00%)
After hours: 04:21PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024171.57172.52170.26171.49171.49596,785
28 Feb 2024169.11170.93167.76170.69170.69363,300
27 Feb 2024168.72170.44168.17169.12169.12496,300
26 Feb 2024168.09168.57165.94167.73167.73507,800
23 Feb 2024167.11169.13166.60168.47168.47472,300
22 Feb 2024162.85167.55162.85166.59166.59802,300
21 Feb 2024158.25160.99157.96160.98160.98620,200
20 Feb 2024159.10159.86157.26158.75158.75523,400
16 Feb 2024156.70162.09156.36161.39161.39783,700
15 Feb 2024154.28157.83153.65157.61157.61512,600
14 Feb 2024151.33153.62150.11153.41153.41631,300
13 Feb 2024149.07152.74148.10150.21150.21767,100
12 Feb 2024151.74155.73151.14154.32154.32557,000
09 Feb 2024148.33152.70147.88152.04152.04688,900
08 Feb 2024151.56153.80145.50148.00148.001,303,300
07 Feb 2024138.60142.63136.70140.76140.76722,300
06 Feb 2024136.66138.01135.55137.49137.49489,300
05 Feb 2024136.89137.45135.13136.02136.02459,600
02 Feb 2024135.72139.70134.97139.30139.30535,100
01 Feb 2024135.89137.69133.68136.84136.84646,900
31 Jan 2024138.14138.17133.32133.46133.46496,100
30 Jan 2024137.81140.19137.81138.88138.88232,100
29 Jan 2024136.50139.26136.06139.26139.26373,300
26 Jan 2024138.65139.34136.49136.87136.87278,100
25 Jan 2024137.78139.32136.08137.83137.83374,900
24 Jan 2024141.27141.27135.92136.05136.05391,200
23 Jan 2024142.15142.15138.35138.81138.81312,500
22 Jan 2024141.08142.09139.80140.43140.43252,600
19 Jan 2024137.80141.08137.02139.85139.85512,200
18 Jan 2024134.86137.79133.12137.77137.77457,400
17 Jan 2024131.29134.31131.07133.50133.50285,400
16 Jan 2024137.64137.96133.79134.58134.58322,000
12 Jan 2024139.30140.74137.10138.59138.59249,300
11 Jan 2024139.77140.85137.13137.97137.97398,000
10 Jan 2024139.45140.88138.81140.56140.56207,300
09 Jan 2024139.89140.97138.08140.27140.27185,600
08 Jan 2024138.52141.78137.35141.51141.51241,700
05 Jan 2024137.96141.41137.96139.56139.56248,500
04 Jan 2024142.42142.84138.58139.03139.03805,800
03 Jan 2024143.13143.13138.07141.51141.51505,900
02 Jan 2024147.15148.92144.60144.75144.75386,200
29 Dec 2023148.80149.83147.89148.02148.02188,100
28 Dec 2023151.23151.78148.81149.50149.50230,900
28 Dec 20230.35 Dividend
27 Dec 2023152.50152.94150.36151.42151.07292,400
26 Dec 2023149.16153.06148.99151.84151.49196,400
22 Dec 2023148.64150.35147.83148.76148.42244,600
21 Dec 2023146.31147.92145.47147.74147.40330,100
20 Dec 2023146.72149.13144.56144.70144.37395,300
19 Dec 2023146.62148.95145.72146.94146.60219,900
18 Dec 2023148.04148.04143.41145.30144.96314,200
15 Dec 2023148.39149.45145.45146.46146.12954,500
14 Dec 2023139.45149.35139.45148.76148.421,221,300
13 Dec 2023128.89137.44128.89136.02135.71727,500
12 Dec 2023130.61130.61128.62129.15128.85311,500
11 Dec 2023124.50131.02124.50130.47130.17725,800
08 Dec 2023122.85124.55122.79123.76123.47381,300
07 Dec 2023125.19125.73122.49123.30123.01496,100
06 Dec 2023124.92128.19123.71124.46124.17521,800
05 Dec 2023125.63126.69123.61123.82123.53786,200
04 Dec 2023123.24127.14123.24126.80126.51554,400
01 Dec 2023119.31124.82119.27124.31124.02523,200
30 Nov 2023118.28120.20117.33119.80119.52702,600
29 Nov 2023116.50118.21116.50117.70117.43426,300
28 Nov 2023115.64117.01114.18114.91114.64314,000
27 Nov 2023114.97116.48113.79116.40116.13284,900
24 Nov 2023114.38116.78114.07115.35115.08138,000
22 Nov 2023116.10116.52114.68115.01114.74231,500
21 Nov 2023115.87115.87114.48115.21114.94510,800
20 Nov 2023115.71116.52114.86116.06115.79356,500
17 Nov 2023115.39116.13115.00115.94115.67368,800
16 Nov 2023117.01118.99114.51115.12114.85411,700
15 Nov 2023115.91119.20115.61117.50117.23715,600
14 Nov 2023112.10117.37111.33115.61115.34903,000
13 Nov 2023110.21110.34108.65109.50109.25554,800
10 Nov 2023106.65110.73105.11110.26110.01841,400
09 Nov 2023108.53109.28106.65106.75106.50650,600
08 Nov 2023102.28107.19101.64106.14105.89857,400
07 Nov 2023100.77102.87100.00101.94101.70647,400
06 Nov 2023106.32106.39100.18101.19100.96896,300
03 Nov 2023102.00107.71100.89105.91105.671,530,700
02 Nov 2023107.01110.7997.1899.5899.352,341,400
01 Nov 2023118.42119.59115.83118.21117.94837,300
31 Oct 2023117.44119.67117.38118.41118.14475,100
30 Oct 2023120.09120.09117.41118.33118.06397,600
27 Oct 2023117.31120.07115.77118.75118.48480,000
26 Oct 2023116.05119.26115.54117.07116.80643,900
25 Oct 2023117.96117.96115.17115.28115.01437,200
24 Oct 2023120.52120.80118.14118.40118.13429,400
23 Oct 2023122.58123.99118.89119.03118.75541,900
20 Oct 2023124.41124.53121.02122.77122.49328,900
19 Oct 2023125.55127.63123.90124.81124.52465,700
18 Oct 2023130.11130.11125.67125.69125.40389,100
17 Oct 2023130.23135.79129.07132.58132.27467,800
16 Oct 2023131.99133.35130.76131.40131.10292,100
13 Oct 2023134.47135.84129.23129.91129.61313,800
12 Oct 2023138.38138.93134.40134.85134.54456,300
11 Oct 2023137.71139.35135.68137.83137.51363,600
10 Oct 2023134.74138.43134.70137.75137.43432,300
09 Oct 2023134.71135.71132.35133.64133.33348,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...