Canada markets open in 43 minutes

Regal Rexnord Corporation (RRX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.95-3.58 (-2.24%)
At close: 04:00PM EDT
155.95 0.00 (0.00%)
After hours: 06:05PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024160.38161.67155.34155.95155.95563,100
Apr 17, 2024162.57164.11159.42159.53159.53353,400
Apr 16, 2024161.19164.84160.00162.98162.98309,800
Apr 15, 2024165.55165.87160.60162.53162.53453,000
Apr 12, 2024165.31166.18161.97163.09163.09362,600
Apr 11, 2024167.63168.59164.26166.63166.63486,900
Apr 10, 2024166.81169.41165.52166.99166.99446,700
Apr 09, 2024172.94173.77170.12171.80171.80307,900
Apr 08, 2024174.68174.78172.57172.98172.98359,400
Apr 05, 2024173.44175.39172.27172.40172.40518,900
Apr 04, 2024175.83175.83171.65172.74172.74299,700
Apr 03, 2024174.52176.29173.56173.99173.99350,900
Apr 02, 2024173.76175.29172.15174.37174.37390,900
Apr 01, 2024180.19180.33175.94176.01176.01509,900
Mar 28, 2024179.19181.29176.86180.10180.10616,900
Mar 27, 2024179.96180.15177.16178.34178.34547,500
Mar 27, 20240.35 Dividend
Mar 26, 2024179.10180.18177.08179.46179.11481,400
Mar 25, 2024182.77183.26178.27178.43178.08370,700
Mar 22, 2024182.10182.85180.07181.21180.86436,100
Mar 21, 2024179.64183.85178.79182.37182.01357,100
Mar 20, 2024174.24178.80174.00177.67177.32435,900
Mar 19, 2024172.45174.90172.33173.94173.60346,600
Mar 18, 2024173.72174.76172.49173.52173.18263,500
Mar 15, 2024170.80174.07170.72172.67172.33770,600
Mar 14, 2024174.97174.97169.60171.04170.71233,200
Mar 13, 2024175.45176.04174.21174.65174.31352,700
Mar 12, 2024171.99176.15171.76175.45175.11461,800
Mar 11, 2024171.64172.65168.00171.57171.24340,500
Mar 08, 2024172.28175.56171.53173.08172.74452,700
Mar 07, 2024168.32170.47167.48169.14168.81583,300
Mar 06, 2024168.55168.67166.74167.18166.85325,600
Mar 05, 2024170.59171.95166.01166.54166.22462,200
Mar 04, 2024172.74173.57171.15171.95171.61401,900
Mar 01, 2024171.86172.76170.77171.42171.09447,400
Feb 29, 2024171.57172.56170.26171.49171.16596,800
Feb 28, 2024169.11170.93167.76170.69170.36363,300
Feb 27, 2024168.72170.44168.17169.12168.79496,300
Feb 26, 2024168.09168.57165.94167.73167.40507,800
Feb 23, 2024167.11169.13166.60168.47168.14472,300
Feb 22, 2024162.85167.55162.85166.59166.27802,300
Feb 21, 2024158.25160.99157.96160.98160.67620,200
Feb 20, 2024159.10159.86157.26158.75158.44523,400
Feb 16, 2024156.70162.09156.36161.39161.08783,700
Feb 15, 2024154.28157.83153.65157.61157.30512,600
Feb 14, 2024151.33153.62150.11153.41153.11631,300
Feb 13, 2024149.07152.74148.10150.21149.92767,100
Feb 12, 2024151.74155.73151.14154.32154.02557,000
Feb 09, 2024148.33152.70147.88152.04151.74688,900
Feb 08, 2024151.56153.80145.50148.00147.711,303,300
Feb 07, 2024138.60142.63136.70140.76140.49722,300
Feb 06, 2024136.66138.01135.55137.49137.22489,300
Feb 05, 2024136.89137.45135.13136.02135.75459,600
Feb 02, 2024135.72139.70134.97139.30139.03535,100
Feb 01, 2024135.89137.69133.68136.84136.57646,900
Jan 31, 2024138.14138.17133.32133.46133.20496,100
Jan 30, 2024137.81140.19137.81138.88138.61232,100
Jan 29, 2024136.50139.26136.06139.26138.99373,300
Jan 26, 2024138.65139.34136.49136.87136.60278,100
Jan 25, 2024137.78139.32136.08137.83137.56374,900
Jan 24, 2024141.27141.27135.92136.05135.78391,200
Jan 23, 2024142.15142.15138.35138.81138.54312,500
Jan 22, 2024141.08142.09139.80140.43140.16252,600
Jan 19, 2024137.80141.08137.02139.85139.58512,200
Jan 18, 2024134.86137.79133.12137.77137.50457,400
Jan 17, 2024131.29134.31131.07133.50133.24285,400
Jan 16, 2024137.64137.96133.79134.58134.32322,000
Jan 12, 2024139.30140.74137.10138.59138.32249,300
Jan 11, 2024139.77140.85137.13137.97137.70398,000
Jan 10, 2024139.45140.88138.81140.56140.29207,300
Jan 09, 2024139.89140.97138.08140.27140.00185,600
Jan 08, 2024138.52141.78137.35141.51141.23241,700
Jan 05, 2024137.96141.41137.96139.56139.29248,500
Jan 04, 2024142.42142.84138.58139.03138.76805,800
Jan 03, 2024143.13143.13138.07141.51141.23505,900
Jan 02, 2024147.15148.92144.60144.75144.47386,200
Dec 29, 2023148.80149.83147.89148.02147.73188,100
Dec 28, 2023151.23151.78148.81149.50149.21230,900
Dec 28, 20230.35 Dividend
Dec 27, 2023152.50152.94150.36151.42150.78292,400
Dec 26, 2023149.16153.06148.99151.84151.19196,400
Dec 22, 2023148.64150.35147.83148.76148.13244,600
Dec 21, 2023146.31147.92145.47147.74147.11330,100
Dec 20, 2023146.72149.13144.56144.70144.08395,300
Dec 19, 2023146.62148.95145.72146.94146.31219,900
Dec 18, 2023148.04148.04143.41145.30144.68314,200
Dec 15, 2023148.39149.45145.45146.46145.84954,500
Dec 14, 2023139.45149.35139.45148.76148.131,221,300
Dec 13, 2023128.89137.44128.89136.02135.44727,500
Dec 12, 2023130.61130.61128.62129.15128.60311,500
Dec 11, 2023124.50131.02124.50130.47129.91725,800
Dec 08, 2023122.85124.55122.79123.76123.23381,300
Dec 07, 2023125.19125.73122.49123.30122.78496,100
Dec 06, 2023124.92128.19123.71124.46123.93521,800
Dec 05, 2023125.63126.69123.61123.82123.29786,200
Dec 04, 2023123.24127.14123.24126.80126.26554,400
Dec 01, 2023119.31124.82119.27124.31123.78523,200
Nov 30, 2023118.28120.20117.33119.80119.29702,600
Nov 29, 2023116.50118.21116.50117.70117.20426,300
Nov 28, 2023115.64117.01114.18114.91114.42314,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...