Dark

RRX
Regal Rexnord Corporation
stock NYSE

Market Open

Aug 6, 2026 2:17:48 PM EDT

181.39USD-1.053%(-1.93)1,143,782

171.51Bid 191.39Ask 19.88Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

182.01USD-0.715%(-1.31)830

After-hours

Aug 5, 2026 4:21:30 PM EDT

183.56USD+0.131%(+0.24)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	181.1500	188.5200	179.5900	181.3900	-1.010%	1,143,782	0.000%
2026-08-05	192.9700	196.1850	183.1400	183.2400	-16.724%	4,226,819	-1.010%
2026-08-04	216.9300	221.4400	211.7700	220.0400	+4.181%	1,608,054	-17.565%
2026-08-03	204.1500	212.9500	203.5000	211.2100	+2.914%	1,018,824	-14.119%
2026-07-31	209.5800	212.4100	201.2700	205.2300	+1.303%	910,521	-11.616%
2026-07-30	199.6600	205.3290	194.9117	202.5900	+7.990%	1,468,181	-10.464%
2026-07-29	199.7100	201.9200	186.1200	187.6000	-7.554%	1,821,192	-3.310%
2026-07-28	208.1800	208.1800	200.0600	202.9300	-3.765%	1,388,928	-10.614%
2026-07-27	215.3100	217.5700	204.4600	210.8700	-0.879%	506,287	-13.980%
2026-07-24	213.7400	217.1800	210.2550	212.7400	-0.603%	489,601	-14.736%
2026-07-23	212.0000	217.1500	211.6600	214.0300	-0.354%	725,218	-15.250%
2026-07-22	209.1900	216.7900	208.7000	214.7900	+0.694%	777,837	-15.550%
2026-07-21	211.2400	213.5300	205.9900	213.3100	+3.760%	863,003	-14.964%
2026-07-20	210.0200	213.9900	205.2550	205.5800	-0.595%	792,892	-11.767%
2026-07-17	200.8300	211.4150	200.8300	206.8100	-2.448%	973,200	-12.291%
2026-07-16	208.8300	215.8300	208.3813	212.0000	-0.614%	655,569	-14.439%
2026-07-15	212.9400	213.8550	205.4800	213.3100	+0.999%	1,026,694	-14.964%
2026-07-14	214.4800	217.0700	208.9850	211.2000	+1.319%	721,410	-14.115%
2026-07-13	214.5200	217.7050	208.4100	208.4500	-3.001%	718,648	-12.982%
2026-07-10	211.1800	218.9300	208.7600	214.9000	+3.288%	1,209,943	-15.593%
2026-07-09	214.8200	218.4700	207.7200	208.0600	-0.182%	1,223,887	-12.818%
2026-07-08	207.9900	211.0450	204.6250	208.4400	-1.507%	840,610	-12.977%
2026-07-07	213.6400	215.3850	202.0550	211.6300	-2.882%	1,360,652	-14.289%
2026-07-06	219.2400	222.8150	216.5200	217.9100	-0.247%	942,843	-16.759%
2026-07-02	229.0000	231.6200	211.1700	218.4500	-4.757%	1,591,153	-16.965%
2026-07-01	247.8000	247.8000	225.0000	229.3600	-3.707%	2,038,096	-20.915%
2026-06-30	226.5700	239.0000	224.0200	238.1900	+8.327%	2,436,532	-23.847%
2026-06-29	217.6400	222.7500	215.0900	219.8800	+0.059%	764,981	-17.505%
2026-06-26	222.1300	226.7600	214.2600	219.7500	-3.271%	1,924,783	-17.456%
2026-06-25	227.1000	234.9900	220.0813	227.1800	+3.854%	1,345,617	-20.156%
2026-06-24	218.7700	222.3270	214.6450	218.7500	+0.261%	1,360,715	-17.079%
2026-06-23	220.2000	225.4700	216.2500	218.1800	-5.664%	978,557	-16.862%
2026-06-22	227.8300	231.7100	225.9900	231.2800	+1.984%	616,377	-21.571%
2026-06-18	227.9900	232.6400	226.6000	226.7800	+2.375%	1,017,774	-20.015%
2026-06-17	224.6100	229.2250	219.6300	221.5200	-0.454%	1,009,250	-18.116%
2026-06-16	222.6800	226.3750	221.0050	222.5300	+1.682%	919,769	-18.487%
2026-06-15	221.2400	225.1400	218.8300	218.8500	+3.080%	1,008,733	-17.117%
2026-06-12	213.5800	216.4250	209.9550	212.3100	+0.507%	604,872	-14.564%
2026-06-11	203.8200	212.1200	201.8850	211.2400	+5.383%	976,605	-14.131%
2026-06-10	210.5600	211.8875	199.3400	200.4500	-6.024%	1,165,683	-9.509%
2026-06-09	213.4700	219.6100	202.5678	213.3000	+1.436%	1,090,248	-14.960%
2026-06-08	209.2500	213.6200	206.3800	210.2800	+2.877%	949,240	-13.739%
2026-06-05	209.3300	212.0950	202.4100	204.4000	-4.423%	701,894	-11.257%
2026-06-04	210.8000	214.4200	208.9150	213.8600	-0.655%	991,075	-15.183%
2026-06-03	212.4100	218.2700	210.8400	215.2700	+0.603%	924,740	-15.738%
2026-06-02	204.7400	214.7800	203.7650	213.9800	+5.884%	1,282,612	-15.230%
2026-06-01	194.7600	202.3000	190.7850	202.0900	+0.164%	639,233	-10.243%
2026-05-29	202.5600	203.2150	199.1300	201.7600	-0.537%	784,731	-10.096%
2026-05-28	202.9800	205.8200	195.8400	202.8500	-1.534%	679,311	-10.579%
2026-05-27	210.0400	212.0500	203.0200	206.0100	-1.830%	800,842	-11.951%
2026-05-26	204.1300	209.9300	202.6600	209.8500	+4.517%	595,937	-13.562%
2026-05-22	199.1200	201.7899	194.4650	200.7800	+2.235%	482,237	-9.657%
2026-05-21	194.5400	197.8300	190.0100	196.3900	+0.615%	837,774	-7.638%
2026-05-20	189.3500	200.4150	187.5650	195.1900	+4.665%	1,735,865	-7.070%
2026-05-19	184.0400	191.0225	180.8000	186.4900	-0.919%	969,422	-2.735%
2026-05-18	196.6700	196.6700	186.2700	188.2200	-4.534%	1,406,255	-3.629%
2026-05-15	203.0700	203.0700	195.1400	197.1600	-4.928%	814,241	-7.999%
2026-05-14	207.9700	210.9200	205.6600	207.3800	+0.807%	810,896	-12.533%
2026-05-13	211.7700	211.7700	202.6100	205.7200	-1.935%	1,055,472	-11.827%
2026-05-12	209.9100	211.2650	201.8600	209.7800	-0.733%	789,134	-13.533%
2026-05-11	213.8500	217.2750	209.3400	211.3300	-1.414%	1,460,332	-14.167%
2026-05-08	209.0800	217.3800	208.4800	214.3600	+3.927%	1,536,015	-15.381%
2026-05-07	211.1700	217.8400	201.0000	206.2600	-10.853%	3,478,971	-12.058%
2026-05-06	226.6600	236.3450	225.7600	231.3700	+4.211%	2,206,665	-21.602%
2026-05-05	215.6300	224.9800	215.5800	222.0200	+4.485%	1,513,785	-18.300%
2026-05-04	213.0000	216.6300	210.7300	212.4900	-0.249%	892,368	-14.636%
2026-05-01	214.1600	218.3800	210.6800	213.0200	-0.935%	966,234	-14.848%
2026-04-30	207.0500	216.5400	207.0500	215.0300	+5.500%	1,041,368	-15.644%
2026-04-29	209.9600	212.9000	203.4500	203.8200	-2.739%	927,982	-11.005%
2026-04-28	210.9100	212.3700	205.7100	209.5600	-1.744%	743,595	-13.442%
2026-04-27	213.7900	219.1750	210.4600	213.2800	+0.485%	864,481	-14.952%
2026-04-24	213.2400	215.6800	207.8700	212.2500	-0.572%	1,064,228	-14.539%
2026-04-23	212.1700	216.2700	210.0300	213.4700	+1.104%	808,786	-15.028%
2026-04-22	212.7500	217.0500	210.6200	211.1400	+0.658%	1,886,418	-14.090%
2026-04-21	207.7100	212.5100	207.3700	209.7600	+0.866%	846,811	-13.525%
2026-04-20	204.4300	209.4900	202.7200	207.9600	+1.246%	610,644	-12.776%
2026-04-17	200.1700	208.2750	200.1700	205.4000	+4.759%	1,062,331	-11.689%
2026-04-16	193.6800	200.6800	192.5000	196.0700	+1.375%	1,618,507	-7.487%
2026-04-15	207.1700	207.1700	193.0000	193.4100	-7.614%	2,067,363	-6.215%
2026-04-14	210.9600	216.0300	205.7874	209.3500	-0.314%	1,108,430	-13.356%
2026-04-13	207.2700	210.4900	204.3500	210.0100	+0.806%	742,902	-13.628%
2026-04-10	209.7300	211.1700	207.4350	208.3300	+0.327%	826,047	-12.931%
2026-04-09	202.1100	209.9100	202.1100	207.6500	+1.714%	768,912	-12.646%
2026-04-08	195.0000	206.7600	193.3100	204.1500	+10.125%	1,199,975	-11.149%
2026-04-07	183.8900	189.2020	182.6900	185.3800	+0.027%	867,451	-2.152%
2026-04-06	184.3900	185.8500	180.3800	185.3300	+0.728%	724,480	-2.126%
2026-04-02	184.1100	190.2150	180.2700	183.9900	-3.861%	1,077,849	-1.413%
2026-04-01	189.9100	196.5200	189.9100	191.3800	+2.200%	1,027,502	-5.220%
2026-03-31	181.0500	191.5100	180.4800	187.2600	+5.090%	1,111,578	-3.135%
2026-03-30	185.8500	188.4500	176.1000	178.1900	-2.851%	542,619	+1.796%
2026-03-27	185.2600	187.2600	181.9700	183.4200	-2.119%	922,632	-1.107%
2026-03-26	191.4900	193.8000	186.0900	187.3900	-3.967%	774,500	-3.202%
2026-03-25	192.6500	196.4200	191.6200	195.1300	+2.976%	1,030,877	-7.041%
2026-03-24	181.3300	192.1550	179.2300	189.4900	+3.017%	897,512	-4.275%
2026-03-23	184.6300	191.7000	181.4800	183.9400	+4.869%	1,667,332	-1.386%
2026-03-20	184.9300	185.6950	172.9400	175.4000	-5.399%	1,710,584	+3.415%
2026-03-19	182.6200	186.1700	178.5500	185.4100	+0.086%	1,509,366	-2.168%
2026-03-18	189.4500	192.6500	185.0000	185.2500	-2.705%	897,174	-2.084%
2026-03-17	189.5100	193.3200	188.8750	190.4000	+1.040%	960,662	-4.732%
2026-03-16	190.1400	191.5600	185.7200	188.4400	+1.192%	868,515	-3.741%
2026-03-13	190.2950	194.6700	185.2300	186.2200	-0.751%	904,656	-2.594%
2026-03-12	198.4700	198.5550	184.6550	187.6300	-7.297%	1,497,962	-3.326%
2026-03-11	199.2100	203.0100	193.0500	202.4000	+0.497%	1,106,603	-10.380%
2026-03-10	195.4500	207.0150	193.9201	201.4000	+2.760%	1,897,925	-9.935%
2026-03-09	183.8500	196.4100	178.3750	195.9900	+5.088%	2,051,633	-7.449%
2026-03-06	193.4100	193.4100	185.5700	186.5000	-6.253%	1,609,643	-2.740%
2026-03-05	207.1800	209.5600	195.6200	198.9400	-5.045%	1,632,194	-8.822%
2026-03-04	216.9600	216.9600	206.1500	209.5100	-2.485%	932,214	-13.422%
2026-03-03	215.8350	216.6700	206.0400	214.8500	-3.247%	1,024,175	-15.574%
2026-03-02	216.3600	222.4600	210.3710	222.0600	+0.489%	995,673	-18.315%
2026-02-27	217.2500	221.2700	213.2700	220.9800	+0.082%	739,326	-17.916%
2026-02-26	221.6600	221.8200	216.5000	220.8000	+0.181%	666,354	-17.849%
2026-02-25	225.1600	225.1600	215.6700	220.4000	-1.471%	1,032,064	-17.700%
2026-02-24	219.5700	227.3400	219.5700	223.6900	+2.511%	1,147,455	-18.910%
2026-02-23	213.3300	219.9300	212.0000	218.2100	+1.323%	1,040,993	-16.874%
2026-02-20	212.6400	220.7600	211.5100	215.3600	+0.772%	878,374	-15.774%
2026-02-19	217.1400	218.4100	212.7900	213.7100	-2.174%	753,545	-15.123%
2026-02-18	218.8800	223.3974	217.3000	218.4600	-0.269%	599,726	-16.969%
2026-02-17	220.0000	222.4700	216.8598	219.0500	-0.518%	568,410	-17.192%
2026-02-13	213.3700	221.6200	211.3600	220.1900	+3.095%	1,051,921	-17.621%
2026-02-12	224.9000	227.0000	210.0700	213.5800	-4.686%	1,583,894	-15.072%
2026-02-11	225.4300	229.3000	221.4000	224.0800	+0.602%	983,880	-19.051%
2026-02-10	215.7800	223.3800	211.0000	222.7400	+2.839%	1,525,720	-18.564%
2026-02-09	214.3900	218.5800	207.4200	216.5900	+2.262%	1,487,367	-16.252%
2026-02-06	202.1800	213.1900	199.0729	211.8000	+5.900%	3,311,547	-14.358%
2026-02-05	190.0000	204.9900	187.8800	200.0000	+12.170%	4,817,205	-9.305%
2026-02-04	172.5400	182.0200	171.5200	178.3000	+4.172%	2,198,658	+1.733%
2026-02-03	170.0000	176.5150	167.7000	171.1600	+0.611%	1,555,552	+5.977%
2026-02-02	160.7600	170.7750	159.8500	170.1200	+5.337%	1,582,571	+6.625%
2026-01-30	158.6300	162.8500	158.6100	161.5000	-0.346%	1,015,262	+12.316%
2026-01-29	159.0400	163.0000	157.4500	162.0600	+3.394%	930,493	+11.928%
2026-01-28	155.0600	158.3700	152.8850	156.7400	+1.391%	757,890	+15.727%
2026-01-27	152.5300	155.6750	151.4500	154.5900	+1.185%	454,410	+17.336%
2026-01-26	156.0800	157.1050	152.6700	152.7800	-2.114%	422,014	+18.726%
2026-01-23	158.8700	158.8700	154.1900	156.0800	-1.787%	301,368	+16.216%
2026-01-22	160.7800	162.2000	157.5900	158.9200	+0.177%	581,442	+14.139%
2026-01-21	155.0200	160.9600	153.5401	158.6400	+4.190%	831,405	+14.341%
2026-01-20	157.0800	158.7136	151.4000	152.2600	-4.903%	678,059	+19.132%
2026-01-16	158.1600	160.5900	156.5400	160.1100	+1.233%	538,146	+13.291%
2026-01-15	156.5000	159.0500	155.2300	158.1600	+1.848%	647,381	+14.688%
2026-01-14	154.2300	156.7600	153.7400	155.2900	+0.844%	473,304	+16.807%
2026-01-13	154.6500	155.0000	152.6201	153.9900	+1.183%	680,194	+17.793%
2026-01-12	150.6900	155.0400	148.5100	152.1900	-0.301%	846,377	+19.187%
2026-01-09	154.8400	157.8400	150.3000	152.6500	-1.050%	943,885	+18.827%
2026-01-08	149.1700	156.4900	147.7200	154.2700	+2.553%	1,167,404	+17.580%
2026-01-07	157.2600	157.2600	150.0375	150.4300	-4.568%	613,338	+20.581%
2026-01-06	147.0600	157.7500	146.8900	157.6300	+5.941%	709,552	+15.073%
2026-01-05	147.2700	151.0000	147.2700	148.7900	+1.841%	563,943	+21.910%
2026-01-02	141.8500	146.8500	140.4950	146.1000	+4.119%	536,403	+24.155%
2025-12-31	142.1700	142.1700	139.5550	140.3200	-1.454%	463,974	+29.269%
2025-12-30	143.1800	143.8400	142.0362	142.3900	-0.801%	300,247	+27.390%
2025-12-29	144.9400	144.9955	142.9300	143.5400	-1.170%	434,211	+26.369%
2025-12-26	145.0000	146.0685	143.7400	145.2400	+0.090%	399,652	+24.890%
2025-12-24	143.9700	146.3400	143.7850	145.1100	+0.701%	228,542	+25.002%
2025-12-23	142.3200	144.6700	142.0150	144.1000	+0.643%	604,182	+25.878%
2025-12-22	141.7200	144.7900	140.0600	143.1800	+2.279%	714,747	+26.687%
2025-12-19	141.3100	142.3050	139.4100	139.9900	-0.667%	1,128,956	+29.574%
2025-12-18	144.0800	144.7050	139.8600	140.9300	-0.494%	820,447	+28.709%
2025-12-17	144.8100	146.8200	141.0272	141.6300	-1.789%	645,818	+28.073%
2025-12-16	148.4100	149.5000	143.4500	144.2100	-2.587%	1,054,576	+25.782%
2025-12-15	151.9800	151.9800	146.9500	148.0400	-1.412%	520,550	+22.528%
2025-12-12	153.3800	155.3390	148.2600	150.1600	-1.638%	551,738	+20.798%
2025-12-11	153.0000	157.2500	152.0800	152.6600	-0.443%	873,342	+18.820%
2025-12-10	145.7200	155.0000	144.6650	153.3400	+3.016%	1,302,700	+18.293%
2025-12-09	146.2600	150.9100	146.2600	148.8500	+1.882%	1,086,514	+21.861%
2025-12-08	145.1200	147.6850	144.8000	146.1000	+0.323%	705,847	+24.155%
2025-12-05	141.5500	145.8300	140.1900	145.6300	+2.962%	1,000,610	+24.555%
2025-12-04	138.0400	143.8200	137.0000	141.4400	+2.500%	917,819	+28.245%
2025-12-03	142.7200	146.3400	137.1800	137.9900	-3.753%	1,312,745	+31.452%
2025-12-02	145.5500	146.4400	143.0200	143.3700	-1.117%	515,612	+26.519%
2025-12-01	144.3500	146.6088	142.7300	144.9900	-0.685%	601,483	+25.105%
2025-11-28	144.9500	148.2700	143.5100	145.9900	+0.233%	309,130	+24.248%
2025-11-26	146.7000	149.1800	145.0100	145.6500	-1.019%	817,300	+24.538%
2025-11-25	143.2000	147.3300	143.2000	147.1500	+2.960%	770,970	+23.269%
2025-11-24	137.3500	143.5450	136.8200	142.9200	+4.063%	759,230	+26.917%
2025-11-21	128.8500	139.1500	128.5950	137.3400	+6.672%	818,753	+32.074%
2025-11-20	132.9300	134.4900	128.4540	128.7500	-1.710%	719,440	+40.885%
2025-11-19	130.6300	131.8100	128.9900	130.9900	+0.769%	627,909	+38.476%
2025-11-18	127.9600	132.7900	127.9600	129.9900	+0.316%	883,463	+39.542%
2025-11-17	136.2300	137.3800	128.5700	129.5800	-5.678%	1,003,803	+39.983%
2025-11-14	135.0000	140.5500	132.5100	137.3800	-0.124%	824,806	+32.035%
2025-11-13	137.5400	142.1500	136.2000	137.5500	-0.312%	1,370,378	+31.872%
2025-11-12	133.7600	141.1300	132.4600	137.9800	+3.924%	1,828,709	+31.461%
2025-11-11	134.7500	135.0200	132.2400	132.7700	-1.043%	555,764	+36.620%
2025-11-10	138.4200	138.8900	134.0500	134.1700	-1.317%	821,792	+35.194%
2025-11-07	133.0800	136.3800	132.2100	135.9600	+0.443%	933,848	+33.414%
2025-11-06	138.0500	139.4550	132.5280	135.3600	-1.664%	857,510	+34.006%
2025-11-05	135.7600	140.3700	133.8900	137.6500	+1.812%	834,177	+31.776%
2025-11-04	134.4700	135.9900	132.5000	135.2000	-1.278%	941,228	+34.164%
2025-11-03	141.8700	144.2750	136.5600	136.9500	-2.797%	855,770	+32.450%
2025-10-31	145.2000	145.6042	137.7000	140.8900	-2.881%	1,293,876	+28.746%
2025-10-30	146.1100	150.4100	144.2300	145.0700	-3.691%	1,525,029	+25.036%
2025-10-29	145.4800	153.6791	145.4800	150.6300	+4.091%	1,421,605	+20.421%
2025-10-28	146.2100	147.3000	143.5950	144.7100	-1.222%	1,001,431	+25.347%
2025-10-27	149.8100	150.8000	145.8500	146.5000	-0.550%	739,477	+23.816%
2025-10-24	150.1600	150.1600	146.0800	147.3100	-0.061%	534,971	+23.135%
2025-10-23	143.3000	147.5400	142.0350	147.4000	+4.391%	493,483	+23.060%
2025-10-22	145.8800	146.9700	141.1000	141.2000	-3.893%	663,358	+28.463%
2025-10-21	144.7200	150.0000	144.7200	146.9200	+1.296%	420,826	+23.462%
2025-10-20	143.0200	146.3900	141.7500	145.0400	+3.275%	643,715	+25.062%
2025-10-17	142.5900	143.7800	140.0000	140.4400	-2.330%	615,303	+29.158%
2025-10-16	146.6100	147.5000	142.4300	143.7900	-1.128%	641,911	+26.149%
2025-10-15	144.6400	147.0000	142.7100	145.4300	+1.600%	798,117	+24.727%
2025-10-14	136.2400	144.6600	134.5200	143.1400	+2.786%	549,215	+26.722%
2025-10-13	138.4400	141.3700	136.0000	139.2600	+3.355%	577,899	+30.253%
2025-10-10	145.7800	145.7800	134.1200	134.7400	-7.217%	886,840	+34.622%
2025-10-09	148.4600	149.2250	143.8800	145.2200	-1.572%	686,255	+24.907%
2025-10-08	144.2900	148.4300	142.5300	147.5400	+2.487%	491,877	+22.943%
2025-10-07	151.9000	152.1100	143.4600	143.9600	-4.065%	943,311	+26.000%
2025-10-06	149.7300	151.6600	145.4200	150.0600	+1.433%	759,207	+20.878%
2025-10-03	144.6000	148.3950	142.8000	147.9400	+2.979%	763,235	+22.611%
2025-10-02	143.5500	145.1000	141.5303	143.6600	+0.335%	664,458	+26.263%
2025-10-01	143.2100	144.4950	141.1200	143.1800	-0.181%	807,379	+26.687%
2025-09-30	143.3200	144.9000	139.9000	143.4400	-0.644%	787,450	+26.457%
2025-09-29	144.9800	145.1900	142.1450	144.3700	+0.320%	680,299	+25.642%
2025-09-26	141.4200	144.6400	140.8300	143.9100	+2.064%	698,950	+26.044%
2025-09-25	140.8800	142.0000	139.6100	141.0000	-1.385%	481,094	+28.645%
2025-09-24	144.4000	145.3850	140.1400	142.9800	-0.901%	720,153	+26.864%
2025-09-23	145.5100	147.3400	143.0900	144.2800	+0.076%	725,945	+25.721%
2025-09-22	142.6400	144.8300	141.9600	144.1700	+0.502%	902,202	+25.817%
2025-09-19	144.7400	146.0400	141.5450	143.4500	-0.672%	878,623	+26.448%
2025-09-18	141.3700	145.4200	141.2200	144.4200	+2.915%	627,641	+25.599%
2025-09-17	142.0800	145.9900	139.1000	140.3300	-0.672%	771,259	+29.260%
2025-09-16	139.9500	141.3800	138.5100	141.2800	+0.149%	703,822	+28.390%
2025-09-15	142.4900	142.4900	137.7900	141.0700	+1.592%	843,768	+28.582%
2025-09-12	143.9500	143.9500	138.3650	138.8600	-4.188%	1,039,871	+30.628%
2025-09-11	142.1200	145.8500	140.4700	144.9300	+2.475%	633,929	+25.157%
2025-09-10	143.7100	146.0240	140.1500	141.4300	-0.674%	740,936	+28.254%
2025-09-09	143.1700	143.2300	140.5600	142.3900	-0.925%	469,754	+27.390%
2025-09-08	145.6600	145.6600	142.5600	143.7200	-1.264%	624,147	+26.211%
2025-09-05	148.5100	150.2450	145.0400	145.5600	-1.175%	1,086,782	+24.615%
2025-09-04	142.9600	147.6900	140.9500	147.2900	+3.594%	976,406	+23.152%
2025-09-03	145.9100	146.0500	140.9750	142.1800	-2.716%	921,255	+27.578%
2025-09-02	146.0600	148.1650	145.2700	146.1500	-2.130%	558,055	+24.112%
2025-08-29	152.5700	152.5700	148.5400	149.3300	-2.341%	621,473	+21.469%
2025-08-28	154.0400	154.3999	150.6600	152.9100	+0.124%	560,575	+18.625%
2025-08-27	150.2400	153.6400	149.1100	152.7200	+0.992%	439,448	+18.773%
2025-08-26	153.5000	154.3100	150.7500	151.2200	-1.163%	460,306	+19.951%
2025-08-25	153.8500	154.7200	152.7100	153.0000	-0.804%	432,600	+18.556%
2025-08-22	145.1900	155.2000	144.2250	154.2400	+7.312%	935,689	+17.602%
2025-08-21	143.9600	144.9000	142.2200	143.7300	-0.787%	848,389	+26.202%
2025-08-20	147.6800	147.9700	144.0350	144.8700	-2.425%	789,988	+25.209%
2025-08-19	146.6800	149.7200	146.5900	148.4700	+1.234%	575,260	+22.173%
2025-08-18	145.7400	146.8500	145.5000	146.6600	+0.742%	547,091	+23.681%
2025-08-15	148.7700	149.4300	145.0800	145.5800	-1.781%	559,490	+24.598%
2025-08-14	150.3600	150.3600	147.2300	148.2200	-4.108%	1,054,594	+22.379%
2025-08-13	143.7400	154.9900	143.7250	154.5700	+8.098%	1,687,142	+17.351%
2025-08-12	138.9800	143.6800	138.1700	142.9900	+3.653%	819,290	+26.855%
2025-08-11	139.5200	141.0600	136.8200	137.9500	-0.755%	681,766	+31.490%
2025-08-08	142.4900	142.8850	138.3200	139.0000	-1.425%	899,841	+30.496%
2025-08-07	148.2900	148.8950	140.1300	141.0100	-3.179%	1,338,983	+28.636%
2025-08-06	137.6900	153.6700	135.5500	145.6400	+0.220%	2,599,650	+24.547%
2025-08-05	148.0900	149.0321	143.6600	145.3200	-1.485%	1,138,398	+24.821%
2025-08-04	149.9100	150.2950	146.8800	147.5100	-1.126%	872,889	+22.968%
2025-08-01	149.2900	149.7850	146.3000	149.1900	-2.414%	910,515	+21.583%
2025-07-31	152.3700	154.9400	150.3000	152.8800	-0.482%	1,247,717	+18.649%
2025-07-30	157.5600	158.8800	152.0100	153.6200	-1.645%	1,409,752	+18.077%
2025-07-29	159.9000	160.3950	155.3000	156.1900	-2.326%	1,027,345	+16.134%
2025-07-28	157.6000	160.0500	155.0900	159.9100	+1.724%	1,417,989	+13.433%
2025-07-25	155.0100	157.3900	154.0100	157.2000	+1.787%	444,727	+15.388%
2025-07-24	152.5600	155.3000	151.9900	154.4400	+0.730%	590,418	+17.450%
2025-07-23	151.8350	153.6200	149.5650	153.3200	+2.741%	623,883	+18.308%
2025-07-22	148.8500	151.0700	148.2100	149.2300	+0.316%	587,831	+21.551%
2025-07-21	153.1400	153.4800	148.7400	148.7600	-2.292%	484,590	+21.935%
2025-07-18	153.4700	153.7400	150.7300	152.2500	-0.046%	716,626	+19.140%
2025-07-17	146.3600	153.2300	146.1700	152.3200	+4.365%	790,579	+19.085%
2025-07-16	146.8000	146.8000	143.6900	145.9500	+0.220%	804,577	+24.282%
2025-07-15	147.9000	149.0650	145.6200	145.6300	-0.478%	835,319	+24.555%
2025-07-14	151.1000	151.2500	145.2950	146.3300	-3.661%	865,737	+23.960%
2025-07-11	149.8700	152.7100	149.0003	151.8900	+0.138%	530,848	+19.422%
2025-07-10	151.0100	154.0050	150.4900	151.6800	+0.684%	391,876	+19.587%
2025-07-09	151.2200	152.3500	148.4800	150.6500	+0.756%	769,591	+20.405%
2025-07-08	149.9300	151.7700	149.0500	149.5200	+0.336%	950,208	+21.315%
2025-07-07	150.3600	153.0500	147.4300	149.0200	-1.767%	582,128	+21.722%
2025-07-03	152.7600	154.8500	150.6800	151.7000	-0.046%	585,581	+19.572%
2025-07-02	147.2300	152.2000	146.7300	151.7700	+3.456%	704,729	+19.516%
2025-07-01	144.1500	149.9253	143.5150	146.7000	+1.200%	1,089,087	+23.647%
2025-06-30	146.8500	146.8500	143.9000	144.9600	-1.058%	657,180	+25.131%
2025-06-27	147.0100	149.1800	145.6000	146.5100	-0.333%	1,403,675	+23.807%
2025-06-26	144.6550	148.0150	143.9735	147.0000	+2.346%	689,350	+23.395%
2025-06-25	145.6500	145.6500	142.2050	143.6300	-1.034%	851,073	+26.290%
2025-06-24	145.1600	146.1300	143.0050	145.1300	+2.922%	678,747	+24.984%
2025-06-23	138.5100	141.3550	136.1600	141.0100	+0.952%	546,172	+28.636%
2025-06-20	141.0200	142.0500	138.3900	139.6800	0.000%	561,403	+29.861%
2025-06-18	138.9400	142.5300	138.3200	139.6800	+0.504%	395,940	+29.861%
2025-06-17	140.6400	142.2060	138.8450	138.9800	-2.271%	436,462	+30.515%
2025-06-16	140.2900	142.7200	139.6800	142.2100	+3.283%	525,980	+27.551%
2025-06-13	138.5200	140.7550	136.4950	137.6900	-2.809%	562,231	+31.738%
2025-06-12	141.5600	142.6100	140.1900	141.6700	-1.529%	524,532	+28.037%
2025-06-11	144.5800	146.0300	143.2700	143.8700	-0.056%	655,162	+26.079%
2025-06-10	142.9800	144.9900	141.4400	143.9500	+1.309%	635,586	+26.009%
2025-06-09	141.7600	143.7700	139.8794	142.0900	+1.609%	595,494	+27.659%
2025-06-06	140.9800	141.9200	139.3050	139.8400	+1.026%	624,122	+29.713%
2025-06-05	136.4400	140.6900	136.1100	138.4200	+1.555%	663,991	+31.043%
2025-06-04	136.5900	137.6400	136.1600	136.3000	+0.198%	519,629	+33.081%
2025-06-03	132.3500	137.2000	131.0200	136.0300	+3.225%	552,087	+33.346%
2025-06-02	133.8300	133.8300	130.4700	131.7800	-1.244%	414,501	+37.646%
2025-05-30	136.3700	136.3700	132.1801	133.4400	-2.847%	638,926	+35.934%
2025-05-29	139.0000	139.0000	136.2800	137.3500	+0.299%	443,095	+32.064%
2025-05-28	139.5500	140.2000	136.5500	136.9400	-1.884%	605,354	+32.459%
2025-05-27	136.6500	139.7400	135.9000	139.5700	+3.862%	535,971	+29.963%
2025-05-23	131.2600	135.1650	130.2600	134.3800	-0.459%	531,130	+34.983%
2025-05-22	133.7000	135.4790	132.7700	135.0000	+0.252%	568,032	+34.363%
2025-05-21	138.0400	139.3000	134.5900	134.6600	-4.279%	887,062	+34.702%
2025-05-20	140.8200	142.6600	139.6700	140.6800	-0.439%	642,174	+28.938%
2025-05-19	138.2800	143.1700	138.2800	141.3000	-0.092%	586,791	+28.372%
2025-05-16	140.0000	142.1518	139.4500	141.4300	+1.238%	870,946	+28.254%
2025-05-15	140.7200	141.1800	139.5000	139.7000	-1.841%	597,659	+29.843%
2025-05-14	143.7300	144.4600	141.2600	142.3200	-1.399%	543,424	+27.452%
2025-05-13	145.2000	148.0000	144.2745	144.3400	-0.489%	953,705	+25.669%
2025-05-12	144.1600	147.0200	141.5800	145.0500	+8.069%	1,821,637	+25.053%
2025-05-09	133.8300	134.9700	131.5200	134.2200	+1.536%	981,134	+35.144%
2025-05-08	133.3600	135.5400	130.8200	132.1900	+1.763%	1,089,363	+37.219%
2025-05-07	126.5000	130.4600	124.7300	129.9000	+3.721%	1,644,351	+39.638%
2025-05-06	128.6700	128.6700	121.4350	125.2400	+13.565%	1,772,628	+44.834%
2025-05-05	110.1800	112.3050	109.5000	110.2800	-1.298%	1,129,059	+64.481%
2025-05-02	109.8400	113.5100	108.4400	111.7300	+4.109%	681,131	+62.347%
2025-05-01	107.2100	108.8100	105.9616	107.3200	+1.398%	1,062,495	+69.018%
2025-04-30	104.4800	106.2175	102.2300	105.8400	-1.001%	697,159	+71.381%
2025-04-29	106.6800	107.7100	105.1450	106.9100	+0.830%	446,430	+69.666%
2025-04-28	107.6800	109.2800	104.6500	106.0300	-0.925%	647,613	+71.074%
2025-04-25	105.3300	107.1000	104.7600	107.0200	+0.639%	616,492	+69.492%
2025-04-24	103.9900	106.9400	101.5600	106.3400	+3.655%	603,833	+70.576%
2025-04-23	105.4300	109.3300	102.0600	102.5900	+1.374%	675,769	+76.811%
2025-04-22	99.1500	101.4900	98.1500	101.2000	+4.040%	617,315	+79.239%
2025-04-21	96.6500	97.5200	95.0500	97.2700	-1.138%	755,345	+86.481%
2025-04-17	96.8500	99.2100	95.8400	98.3900	+1.811%	839,501	+84.358%
2025-04-16	96.9600	98.4200	94.4200	96.6400	-2.344%	766,473	+87.697%
2025-04-15	99.5100	101.2200	98.1501	98.9600	-1.503%	606,729	+83.296%
2025-04-14	102.1200	102.1200	97.0000	100.4700	+1.188%	1,084,290	+80.541%
2025-04-11	96.3100	99.3600	93.1100	99.2900	+2.700%	1,542,639	+82.687%
2025-04-10	102.6500	102.6500	94.1850	96.6800	-9.813%	1,019,313	+87.619%
2025-04-09	92.3700	108.1800	91.6000	107.2000	+13.970%	1,244,565	+69.207%
2025-04-08	99.8600	100.8750	92.2900	94.0600	-1.796%	1,185,825	+92.845%
2025-04-07	94.9700	99.9299	90.5600	95.7800	-3.106%	2,062,079	+89.382%
2025-04-04	96.2800	98.9300	92.5000	98.8500	-3.758%	1,534,768	+83.500%
2025-04-03	112.7400	114.5599	102.1350	102.7100	-15.472%	1,718,408	+76.604%
2025-04-02	112.8300	121.9200	112.8300	121.5100	+5.919%	764,046	+49.280%
2025-04-01	113.3400	115.7500	111.2100	114.7200	+0.764%	534,122	+58.115%
2025-03-31	115.2500	115.3500	111.1500	113.8500	-3.541%	937,728	+59.324%
2025-03-28	120.0000	120.5200	116.2100	118.0300	-2.285%	693,391	+53.681%
2025-03-27	122.1000	122.5200	119.3600	120.7900	-1.733%	586,536	+50.170%
2025-03-26	123.1800	125.8050	122.1500	122.9200	-1.570%	410,756	+47.568%
2025-03-25	124.8600	127.1500	122.4300	124.8800	+0.386%	506,015	+45.251%
2025-03-24	123.1800	125.0100	122.8100	124.4000	+3.031%	521,046	+45.812%
2025-03-21	121.6700	121.9600	117.7700	120.7400	-2.259%	790,439	+50.232%
2025-03-20	121.4400	124.8850	121.1400	123.5300	+0.178%	876,771	+46.839%
2025-03-19	118.9500	124.2700	118.7000	123.3100	+3.823%	832,742	+47.101%
2025-03-18	117.7100	120.4000	115.8900	118.7700	+0.304%	428,204	+52.724%
2025-03-17	115.9600	119.0300	115.5300	118.4100	+1.448%	837,965	+53.188%
2025-03-14	116.9400	117.1800	114.3600	116.7200	+1.593%	867,531	+55.406%
2025-03-13	118.2800	118.5700	114.2100	114.8900	-3.218%	508,024	+57.881%
2025-03-12	120.0000	120.4200	116.4600	118.7100	+0.169%	576,158	+52.801%
2025-03-11	117.7000	118.9000	113.7300	118.5100	+0.997%	822,571	+53.059%
2025-03-10	120.2800	121.4150	117.0500	117.3400	-4.306%	469,523	+54.585%
2025-03-07	122.9700	124.1200	119.5100	122.6200	-0.785%	484,024	+47.929%
2025-03-06	122.1000	125.6375	120.8700	123.5900	-0.347%	552,327	+46.768%
2025-03-05	121.5300	124.6900	120.1700	124.0200	+3.341%	586,489	+46.259%
2025-03-04	120.5000	123.0700	117.1850	120.0100	-2.991%	833,493	+51.146%
2025-03-03	131.0000	132.0500	121.5300	123.7100	-4.397%	633,823	+46.625%
2025-02-28	130.0000	130.7900	127.6700	129.4000	-0.416%	729,064	+40.178%
2025-02-27	134.3500	134.3500	129.2600	129.9400	-3.383%	706,214	+39.595%
2025-02-26	134.3500	136.2700	133.2400	134.4900	+0.999%	451,467	+34.872%
2025-02-25	133.0100	134.0400	128.9500	133.1600	-0.157%	803,598	+36.220%
2025-02-24	135.0000	135.4500	132.1050	133.3700	-0.951%	744,850	+36.005%
2025-02-21	137.1600	137.1600	132.8400	134.6500	-1.029%	1,004,377	+34.712%
2025-02-20	136.1900	136.1900	133.6700	136.0500	+0.059%	464,683	+33.326%
2025-02-19	135.0000	136.7100	134.2900	135.9700	-0.388%	537,905	+33.404%
2025-02-18	137.5400	138.0385	133.7500	136.5000	-0.488%	552,897	+32.886%
2025-02-14	137.8500	141.1350	136.9100	137.1700	+0.557%	687,052	+32.237%

.dark-mode .jDbHzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDbHzx{ color: #333333; background-color: white; border: 2px solid #333333; }RRXRegal Rexnord Corporationstock NYSE

RRX
Regal Rexnord Corporation
stock NYSE