UK markets close in 1 hour 53 minutes

Regal Rexnord Corporation (RRX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.630.00 (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
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022145.39147.32145.02146.63146.63206,714
12 Aug 2022143.93146.70143.93146.62146.62233,500
11 Aug 2022142.82145.51142.82144.00144.00400,000
10 Aug 2022139.84143.70139.09142.35142.35442,400
09 Aug 2022135.86137.81135.36137.06137.06292,900
08 Aug 2022137.88140.11136.80136.86136.86249,800
05 Aug 2022135.53137.63135.08136.67136.67210,100
04 Aug 2022136.00137.18134.73136.76136.76276,300
03 Aug 2022136.00136.00133.25135.04135.04314,600
02 Aug 2022133.00136.47130.75133.49133.49404,100
01 Aug 2022132.76134.25131.82132.78132.78427,800
29 Jul 2022131.11135.31131.11134.30134.30432,500
28 Jul 2022128.11132.06126.22131.84131.84443,700
27 Jul 2022125.57128.49125.13127.34127.34271,500
26 Jul 2022124.48125.56123.71125.20125.20222,800
25 Jul 2022125.08125.38123.42124.81124.81346,700
22 Jul 2022123.85125.59123.70124.24124.24515,800
21 Jul 2022121.27123.36121.09123.34123.34198,600
20 Jul 2022120.63121.99119.47121.85121.85231,500
19 Jul 2022116.56120.62116.56120.29120.29235,400
18 Jul 2022116.29116.80114.59114.89114.89327,700
15 Jul 2022113.39114.93110.98114.71114.71425,700
14 Jul 2022108.93111.38108.82111.32111.32217,800
13 Jul 2022110.16112.42109.43111.32111.32155,200
12 Jul 2022112.77114.83111.58112.00112.00222,400
11 Jul 2022111.61113.13111.25112.94112.94273,900
08 Jul 2022114.33115.57111.62112.99112.99313,700
07 Jul 2022113.98115.65113.47115.07115.07234,900
06 Jul 2022113.46114.14110.83112.42112.42363,000
05 Jul 2022110.23114.01109.17113.84113.84282,200
01 Jul 2022113.64115.45110.80112.83112.83402,400
30 Jun 2022112.29114.91111.91113.52113.52429,000
29 Jun 2022115.59115.59112.87114.12114.12233,000
29 Jun 20220.35 Dividend
28 Jun 2022117.07119.58115.51115.71115.36256,400
27 Jun 2022117.63118.34116.46117.14116.79245,800
24 Jun 2022112.83117.55112.07117.21116.86828,500
23 Jun 2022110.34111.91110.05111.19110.85382,400
22 Jun 2022108.59112.15108.28111.69111.35411,200
21 Jun 2022111.71112.77109.67110.73110.40433,300
17 Jun 2022111.49112.90110.13110.27109.94639,600
16 Jun 2022115.97115.97110.36111.21110.87551,600
15 Jun 2022118.44121.19117.80119.04118.68331,700
14 Jun 2022117.00118.87116.30117.85117.49410,000
13 Jun 2022119.79120.23116.61117.47117.11380,100
10 Jun 2022125.09126.03122.78123.19122.82335,900
09 Jun 2022126.44130.19126.25127.73127.34268,600
08 Jun 2022131.49132.34127.30127.84127.45249,600
07 Jun 2022129.48132.62128.86132.31131.91275,000
06 Jun 2022130.34131.78129.64131.13130.73377,400
03 Jun 2022124.76128.95123.78128.51128.12419,500
02 Jun 2022123.81125.77122.61125.74125.36559,900
01 Jun 2022126.08126.40122.29122.88122.51359,200
31 May 2022125.53126.04123.45124.95124.57400,800
27 May 2022123.15125.18122.30125.18124.80333,100
26 May 2022120.75122.39120.47121.55121.18321,100
25 May 2022118.11120.00117.71119.41119.05422,700
24 May 2022119.85120.63116.24119.13118.77317,400
23 May 2022122.59122.59120.25121.67121.30287,500
20 May 2022123.17123.17118.24120.89120.52246,400
19 May 2022120.96123.79119.99122.31121.94347,800
18 May 2022125.37126.48120.97121.24120.87224,400
17 May 2022125.42126.72122.93126.35125.97247,000
16 May 2022124.04124.63121.12123.15122.78312,800
13 May 2022125.03126.23124.57124.82124.44439,000
12 May 2022119.06123.93118.82123.84123.47584,300
11 May 2022120.71124.87119.51120.18119.82413,900
10 May 2022123.29124.31119.40121.21120.84705,900
09 May 2022124.05125.89120.88121.47121.10668,600
06 May 2022130.01130.29125.26126.66126.28452,600
05 May 2022133.89135.63130.31131.27130.87406,800
04 May 2022131.17136.44130.39136.00135.59463,700
03 May 2022129.97132.13128.40130.65130.25454,800
02 May 2022127.69130.29126.20130.05129.66653,600
29 Apr 2022129.43131.63126.85127.24126.86754,600
28 Apr 2022137.71145.18125.51130.01129.621,002,600
27 Apr 2022133.18135.94132.35134.36133.95447,100
26 Apr 2022137.32137.70133.48133.60133.20390,400
25 Apr 2022137.33138.81134.16138.26137.84415,100
22 Apr 2022141.62141.97137.83138.72138.30386,500
21 Apr 2022146.30147.59142.53142.94142.51447,200
20 Apr 2022141.58145.74141.58144.03143.59432,800
19 Apr 2022138.34141.11137.73140.85140.42262,200
18 Apr 2022138.22139.29136.75137.62137.20217,900
14 Apr 2022138.70140.12137.82137.88137.46347,600
13 Apr 2022135.78138.83134.73138.38137.96370,400
12 Apr 2022136.28137.92134.58135.24134.83507,500
11 Apr 2022134.59137.34134.59135.09134.68414,100
08 Apr 2022138.24139.84135.48135.87135.46337,600
07 Apr 2022138.49139.70136.77138.47138.05549,000
06 Apr 2022142.84142.88137.68138.64138.22963,100
05 Apr 2022146.15147.68143.02143.53143.10643,700
04 Apr 2022147.70148.53144.95146.51146.07483,700
01 Apr 2022149.78150.29146.16148.47148.02631,500
31 Mar 2022151.10152.78148.78148.78148.33462,100
30 Mar 2022155.76157.91150.81151.65151.19418,200
30 Mar 20220.33 Dividend
29 Mar 2022155.55157.73154.80157.41156.60360,300
28 Mar 2022154.62154.62151.77153.55152.76234,400
25 Mar 2022154.68155.54152.88154.86154.07337,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...