UK markets closed

Regal Rexnord Corporation (RRX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.16-1.17 (-0.87%)
At close: 04:00PM EDT
133.16 +0.11 (+0.08%)
After hours: 04:01PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023132.00133.60130.84133.16133.16586,900
23 Mar 2023139.06140.41132.61134.33134.33680,900
22 Mar 2023142.69143.26138.23138.35138.35272,400
21 Mar 2023144.13145.21141.85143.01143.01428,100
20 Mar 2023139.15141.80138.74140.48140.48567,800
17 Mar 2023140.49140.49136.36137.19137.191,046,300
16 Mar 2023138.82142.87136.48141.75141.75598,300
15 Mar 2023146.57146.57138.06139.48139.48537,500
14 Mar 2023152.97154.48147.43150.27150.27499,800
13 Mar 2023148.58153.04146.63148.51148.51506,800
10 Mar 2023155.65156.01149.73150.92150.92605,300
09 Mar 2023160.18161.64155.59155.73155.73401,600
08 Mar 2023157.44159.35156.52159.25159.25354,100
07 Mar 2023159.00159.84157.42157.79157.79310,100
06 Mar 2023162.07162.89158.47159.03159.03290,700
03 Mar 2023160.59162.19159.20162.05162.05275,800
02 Mar 2023157.57160.23156.29160.07160.07253,700
01 Mar 2023157.60159.22157.06158.30158.30290,200
28 Feb 2023156.13158.95155.95157.64157.64325,500
27 Feb 2023155.71157.29155.10156.58156.58271,400
24 Feb 2023151.23154.64150.51154.57154.57213,700
23 Feb 2023156.76156.76151.21154.20154.20391,500
22 Feb 2023153.85155.50152.77153.19153.19324,400
21 Feb 2023157.20157.89153.45153.86153.86281,500
17 Feb 2023158.97160.61158.80159.71159.71269,500
16 Feb 2023159.32161.24158.77160.13160.13478,000
15 Feb 2023155.18162.46155.05161.89161.89591,300
14 Feb 2023155.14157.72154.61156.98156.98432,700
13 Feb 2023155.40157.69154.09156.62156.62380,900
10 Feb 2023153.67155.11152.72155.00155.00476,400
09 Feb 2023157.83158.89153.67155.01155.01623,500
08 Feb 2023156.18157.83154.63155.64155.64470,800
07 Feb 2023156.00158.71155.17157.94157.94439,900
06 Feb 2023154.65156.84153.98156.23156.23525,800
03 Feb 2023156.29160.31154.43156.94156.94849,200
02 Feb 2023151.11157.87146.35156.13156.131,380,200
01 Feb 2023139.68144.11137.63142.73142.731,098,900
31 Jan 2023135.83139.78135.07139.20139.20562,100
30 Jan 2023137.16138.92135.82136.18136.18273,500
27 Jan 2023136.53139.24136.41138.11138.11399,100
26 Jan 2023135.09137.73134.34136.79136.79431,300
25 Jan 2023133.53134.15131.11134.08134.08637,800
24 Jan 2023135.97136.97133.38134.43134.43778,900
23 Jan 2023135.34138.08134.36136.83136.83699,700
20 Jan 2023133.42134.90131.69134.73134.73321,400
19 Jan 2023132.34133.59130.90132.51132.51313,400
18 Jan 2023137.02138.10133.32133.54133.54380,400
17 Jan 2023137.00137.93136.36136.63136.63249,500
13 Jan 2023134.15137.62133.83137.33137.33337,100
12 Jan 2023135.00135.60132.88134.85134.85410,400
11 Jan 2023130.70134.51130.70134.39134.39697,800
10 Jan 2023129.13131.77129.13129.34129.34682,000
09 Jan 2023127.44131.84126.03130.00130.00913,100
06 Jan 2023122.72126.57122.67126.01126.01360,300
05 Jan 2023123.60124.14121.35121.39121.39463,100
04 Jan 2023121.98124.59121.37124.09124.09626,400
03 Jan 2023121.48122.37118.62120.72120.72469,800
30 Dec 2022119.26121.06118.50119.98119.98354,500
29 Dec 2022117.67121.26117.50120.14120.14214,100
29 Dec 20220.35 Dividend
28 Dec 2022119.75120.60116.92117.32116.97222,400
27 Dec 2022119.16122.31119.13119.97119.61711,200
23 Dec 2022117.92119.22117.42118.63118.28413,000
22 Dec 2022117.86118.68116.42118.47118.12525,800
21 Dec 2022119.16120.51118.23119.36119.00597,800
20 Dec 2022114.27118.02114.27118.00117.65732,100
19 Dec 2022116.14116.52113.56114.12113.78641,000
16 Dec 2022116.85118.21113.59114.84114.501,271,200
15 Dec 2022120.54120.95117.79118.63118.28882,000
14 Dec 2022125.63126.92121.40121.52121.16777,200
13 Dec 2022130.00131.83124.62126.59126.211,140,500
12 Dec 2022121.34125.18120.25125.15124.78608,500
09 Dec 2022120.66121.66119.37119.85119.49342,700
08 Dec 2022120.50121.58120.04120.43120.07442,200
07 Dec 2022120.56121.44119.02120.25119.89695,600
06 Dec 2022122.31122.57119.00120.17119.81699,600
05 Dec 2022125.67125.67120.53121.36121.00576,800
02 Dec 2022126.78126.91125.05126.00125.62501,100
01 Dec 2022129.27130.40128.10128.63128.25540,300
30 Nov 2022127.50131.22125.69131.11130.72405,100
29 Nov 2022126.30128.45125.86127.72127.34320,100
28 Nov 2022128.37128.56125.39126.52126.14296,000
25 Nov 2022128.86131.09128.86129.82129.43117,300
23 Nov 2022130.04130.76128.14128.97128.59296,800
22 Nov 2022128.57130.56127.60130.10129.71386,000
21 Nov 2022128.76130.37127.17127.24126.86392,300
18 Nov 2022128.62130.23127.14129.76129.37544,000
17 Nov 2022127.50129.89125.51126.21125.83511,300
16 Nov 2022128.72129.09127.13128.64128.26430,900
15 Nov 2022129.28131.16127.50129.73129.34552,400
14 Nov 2022129.32132.63126.34126.39126.01648,300
11 Nov 2022127.90132.73127.80129.33128.94864,300
10 Nov 2022124.50128.99123.11127.62127.241,082,900
09 Nov 2022121.44123.71118.52118.66118.31707,500
08 Nov 2022119.83123.94119.03122.57122.20704,000
07 Nov 2022115.82119.27115.45118.67118.321,199,500
04 Nov 2022114.81116.15112.77115.49115.15908,600
03 Nov 2022114.49115.00111.84112.30111.96765,200
02 Nov 2022118.49121.67115.78115.89115.541,207,900
01 Nov 2022128.03129.14120.25120.31119.951,790,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...