Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regal Rexnord Corp (NY: RRX )

135.22 -0.86 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 136.08 138.33 133.54 135.22 855,654 -0.86(-0.63%)
Jun 27, 2024 136.13 136.79 133.84 136.08 476,770 -0.40(-0.29%)
Jun 26, 2024 136.24 137.57 134.61 136.48 401,157 -0.82(-0.60%)
Jun 25, 2024 140.64 141.19 136.23 137.30 390,507 -4.94(-3.47%)
Jun 24, 2024 141.50 144.79 138.86 142.23 580,110 +1.48(+1.05%)
Jun 21, 2024 140.33 140.79 137.98 140.76 509,201 +0.72(+0.51%)
Jun 20, 2024 141.85 142.28 139.41 140.04 229,072 -2.12(-1.49%)
Jun 18, 2024 139.84 143.62 139.17 142.16 380,883 +2.94(+2.11%)
Jun 17, 2024 138.06 140.54 136.43 139.22 408,319 +1.06(+0.77%)
Jun 14, 2024 139.64 139.64 134.16 138.16 544,119 -4.21(-2.96%)
Jun 13, 2024 144.68 145.57 140.69 142.37 274,300 -2.76(-1.90%)
Jun 12, 2024 146.35 151.41 144.96 145.14 922,538 +3.74(+2.65%)
Jun 11, 2024 140.73 142.94 140.47 141.40 358,206 -0.79(-0.55%)
Jun 10, 2024 139.86 143.00 139.81 142.18 341,573 +1.23(+0.87%)
Jun 07, 2024 138.58 141.40 137.65 140.96 459,513 +1.18(+0.84%)
Jun 06, 2024 142.15 142.96 136.09 139.78 515,509 -2.56(-1.80%)
Jun 05, 2024 140.60 142.58 139.42 142.34 408,625 +2.57(+1.84%)
Jun 04, 2024 142.67 144.73 139.32 139.77 322,526 -6.14(-4.21%)
Jun 03, 2024 150.61 150.82 141.87 145.91 454,398 -3.24(-2.17%)
May 31, 2024 147.24 149.31 145.28 149.16 478,627 +2.88(+1.97%)
May 30, 2024 143.31 146.62 143.28 146.27 447,133 +3.09(+2.16%)
May 29, 2024 144.04 145.47 142.33 143.18 352,510 -2.50(-1.72%)
May 28, 2024 149.62 149.79 143.71 145.69 448,123 -3.46(-2.32%)
May 24, 2024 150.26 152.09 146.37 149.15 628,390 -0.29(-0.19%)
May 23, 2024 159.98 159.98 148.85 149.44 755,095 -8.56(-5.42%)
May 22, 2024 156.96 158.32 155.60 157.99 384,933 +0.55(+0.35%)
May 21, 2024 159.02 159.60 157.26 157.44 208,257 -2.31(-1.45%)
May 20, 2024 159.23 161.41 158.68 159.76 219,484 +0.49(+0.31%)
May 17, 2024 160.16 161.36 158.92 159.27 234,666 -0.52(-0.32%)
May 16, 2024 166.58 166.58 159.41 159.79 410,269 -6.84(-4.11%)
May 15, 2024 164.30 167.14 163.70 166.63 345,417 +4.75(+2.93%)
May 14, 2024 162.48 163.22 159.51 161.88 277,768 +0.03(+0.02%)
May 13, 2024 161.85 163.15 161.12 161.85 310,760 +1.08(+0.67%)
May 10, 2024 161.12 162.17 158.53 160.78 273,906 +0.19(+0.12%)
May 09, 2024 157.41 162.34 157.05 160.59 328,086 +3.62(+2.31%)
May 08, 2024 156.26 160.48 156.10 156.97 427,353 +0.18(+0.11%)
May 07, 2024 151.61 162.49 151.61 156.79 1,308,757 -11.63(-6.91%)
May 06, 2024 166.65 168.60 165.28 168.42 607,038 +3.76(+2.28%)
May 03, 2024 165.31 166.42 162.38 164.66 303,534 +2.53(+1.56%)
May 02, 2024 161.58 163.20 156.33 162.12 422,184 +2.32(+1.45%)
May 01, 2024 160.77 162.33 158.40 159.80 413,869 -1.16(-0.72%)
Apr 30, 2024 164.25 165.96 160.12 160.96 420,768 -4.89(-2.95%)
Apr 29, 2024 164.06 166.05 163.32 165.84 359,771 +2.15(+1.32%)
Apr 26, 2024 162.48 164.81 160.34 163.69 285,901 +2.13(+1.32%)
Apr 25, 2024 161.54 163.28 159.80 161.55 358,745 -2.25(-1.38%)
Apr 24, 2024 167.21 168.01 162.68 163.81 378,756 -2.55(-1.53%)
Apr 23, 2024 163.97 168.31 163.97 166.36 397,932 +3.05(+1.87%)
Apr 22, 2024 159.36 164.62 159.01 163.31 640,020 +4.01(+2.52%)
Apr 19, 2024 155.64 160.23 155.46 159.30 654,454 +3.75(+2.41%)
Apr 18, 2024 159.97 161.25 154.94 155.55 564,554 -3.57(-2.24%)
Apr 17, 2024 162.15 163.69 159.01 159.12 354,354 -3.44(-2.12%)
Apr 16, 2024 160.78 164.42 159.59 162.56 310,546 +0.45(+0.28%)
Apr 15, 2024 165.12 165.44 160.19 162.11 454,120 -0.56(-0.34%)
Apr 12, 2024 164.89 165.75 161.55 162.67 363,524 -3.53(-2.12%)
Apr 11, 2024 167.20 168.16 163.83 166.20 488,174 -0.36(-0.22%)
Apr 10, 2024 166.38 168.97 165.09 166.56 447,888 -4.80(-2.80%)
Apr 09, 2024 172.50 173.32 169.68 171.36 308,716 -1.18(-0.68%)
Apr 08, 2024 174.23 174.33 172.13 172.54 360,349 +0.58(+0.34%)
Apr 05, 2024 173.00 174.94 171.83 171.96 520,215 -0.34(-0.20%)
Apr 04, 2024 175.38 175.38 171.21 172.30 300,420 -1.25(-0.72%)
Apr 03, 2024 174.07 175.84 173.12 173.54 351,840 -0.38(-0.22%)
Apr 02, 2024 173.31 174.84 171.70 173.92 391,877 -1.63(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.