5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-10.35%
3 MONTH PERFORMANCE
-35.11%
6 MONTH PERFORMANCE
-37.41%
YEAR-TO-DATE PERFORMANCE
-31.79%
1 YEAR PERFORMANCE
-34.43%
Regal Rexnord Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $104.48 | $105.84 (1.3%) | $106.22 | $102.23 | 696,799 | $7.01 B |
| 04/29/2025 | $106.68 | $106.91 (0.22%) | $107.71 | $105.15 | 446,430 | $7.08 B |
| 04/28/2025 | $107.68 | $106.03 (-1.53%) | $109.28 | $104.65 | 647,613 | $7.02 B |
| 04/25/2025 | $105.33 | $107.02 (1.6%) | $107.10 | $104.76 | 616,500 | $7.08 B |
| 04/24/2025 | $103.99 | $106.34 (2.26%) | $106.94 | $101.56 | 603,833 | $7.04 B |
| 04/23/2025 | $105.43 | $102.59 (-2.69%) | $109.33 | $102.06 | 675,800 | $6.79 B |
| 04/22/2025 | $99.15 | $101.20 (2.07%) | $101.49 | $98.15 | 617,315 | $6.70 B |
| 04/21/2025 | $96.65 | $97.27 (0.64%) | $97.52 | $95.05 | 755,345 | $6.44 B |
| 04/17/2025 | $96.85 | $98.39 (1.59%) | $99.21 | $95.84 | 839,501 | $6.51 B |
| 04/16/2025 | $96.96 | $96.64 (-0.33%) | $98.42 | $94.42 | 766,500 | $6.40 B |
| 04/15/2025 | $99.51 | $98.96 (-0.55%) | $101.22 | $98.15 | 606,729 | $6.55 B |
| 04/14/2025 | $102.12 | $100.47 (-1.62%) | $102.12 | $97.00 | 1.08 M | $6.65 B |
| 04/11/2025 | $96.31 | $99.29 (3.09%) | $99.36 | $93.11 | 1.54 M | $6.57 B |
| 04/10/2025 | $102.65 | $96.68 (-5.82%) | $102.65 | $94.19 | 1.02 M | $6.40 B |
| 04/09/2025 | $92.37 | $107.20 (16.05%) | $108.18 | $91.60 | 1.24 M | $7.10 B |
| 04/08/2025 | $99.86 | $94.06 (-5.81%) | $100.88 | $92.29 | 1.19 M | $6.23 B |
| 04/07/2025 | $94.97 | $95.78 (0.85%) | $99.93 | $90.56 | 2.06 M | $6.34 B |
| 04/04/2025 | $96.28 | $98.85 (2.67%) | $98.93 | $92.50 | 1.53 M | $6.54 B |
| 04/03/2025 | $112.74 | $102.71 (-8.9%) | $114.56 | $102.14 | 1.72 M | $6.80 B |
| 04/02/2025 | $112.83 | $121.51 (7.69%) | $121.92 | $112.83 | 764,046 | $8.04 B |
| 04/01/2025 | $113.34 | $114.72 (1.22%) | $115.75 | $111.21 | 534,122 | $7.59 B |
| 03/31/2025 | $115.25 | $113.85 (-1.21%) | $115.35 | $111.15 | 937,728 | $7.54 B |
| 03/28/2025 | $120.00 | $118.03 (-1.64%) | $120.52 | $116.21 | 693,400 | $7.81 B |
| 03/27/2025 | $122.10 | $120.79 (-1.07%) | $122.52 | $119.36 | 586,536 | $8.00 B |
| 03/26/2025 | $123.18 | $122.92 (-0.21%) | $125.81 | $122.15 | 417,103 | $8.14 B |
| 03/25/2025 | $124.86 | $124.88 (0.02%) | $127.15 | $122.43 | 512,128 | $8.27 B |
| 03/24/2025 | $123.18 | $124.40 (0.99%) | $125.01 | $122.81 | 564,300 | $8.24 B |
| 03/21/2025 | $121.67 | $120.74 (-0.76%) | $121.96 | $117.77 | 826,600 | $7.99 B |
| 03/20/2025 | $121.44 | $123.53 (1.72%) | $124.89 | $121.14 | 927,141 | $8.18 B |
| 03/19/2025 | $118.95 | $123.31 (3.67%) | $124.27 | $118.70 | 839,000 | $8.16 B |
| 03/18/2025 | $117.71 | $118.77 (0.9%) | $120.40 | $115.89 | 437,715 | $7.86 B |
| 03/17/2025 | $115.96 | $118.41 (2.11%) | $119.03 | $115.53 | 845,500 | $7.84 B |
| 03/14/2025 | $116.94 | $116.72 (-0.19%) | $117.18 | $114.36 | 891,015 | $7.73 B |
| 03/13/2025 | $118.28 | $114.89 (-2.87%) | $118.57 | $114.21 | 524,400 | $7.61 B |
| 03/12/2025 | $120.00 | $118.71 (-1.08%) | $120.42 | $116.46 | 583,747 | $7.86 B |
| 03/11/2025 | $117.70 | $118.51 (0.69%) | $118.90 | $113.73 | 832,300 | $7.85 B |
| 03/10/2025 | $120.28 | $117.34 (-2.44%) | $121.42 | $117.05 | 481,700 | $7.77 B |
| 03/07/2025 | $122.97 | $122.62 (-0.28%) | $124.12 | $119.51 | 487,600 | $8.12 B |
| 03/06/2025 | $122.10 | $123.59 (1.22%) | $125.64 | $120.87 | 557,218 | $8.18 B |
| 03/05/2025 | $121.53 | $124.02 (2.05%) | $124.69 | $120.17 | 610,600 | $8.21 B |
| 03/04/2025 | $120.50 | $120.01 (-0.41%) | $123.07 | $117.19 | 878,853 | $7.94 B |
| 03/03/2025 | $131.00 | $123.71 (-5.56%) | $132.05 | $121.53 | 640,600 | $8.19 B |
| 02/28/2025 | $130.00 | $129.40 (-0.46%) | $130.79 | $127.67 | 739,800 | $8.57 B |
| 02/27/2025 | $134.35 | $129.94 (-3.28%) | $134.35 | $129.26 | 714,400 | $8.60 B |
| 02/26/2025 | $134.35 | $134.49 (0.1%) | $136.27 | $133.24 | 458,700 | $8.90 B |
| 02/25/2025 | $133.01 | $133.16 (0.11%) | $134.04 | $128.95 | 808,700 | $8.82 B |
| 02/24/2025 | $135.00 | $133.37 (-1.21%) | $135.45 | $132.10 | 768,400 | $8.83 B |
| 02/21/2025 | $137.16 | $134.65 (-1.83%) | $137.16 | $132.84 | 1.02 M | $8.91 B |
| 02/20/2025 | $136.19 | $136.05 (-0.1%) | $136.19 | $133.67 | 466,400 | $9.01 B |
| 02/19/2025 | $135.00 | $135.97 (0.72%) | $136.71 | $134.29 | 544,030 | $9.00 B |
| 02/18/2025 | $137.54 | $136.50 (-0.76%) | $138.04 | $133.75 | 557,324 | $9.04 B |
| 02/14/2025 | $137.85 | $137.17 (-0.49%) | $141.14 | $136.91 | 690,000 | $9.08 B |
| 02/13/2025 | $138.50 | $136.41 (-1.51%) | $138.95 | $136.30 | 507,800 | $9.03 B |
| 02/12/2025 | $132.08 | $138.38 (4.77%) | $139.39 | $131.30 | 1.31 M | $9.16 B |
| 02/11/2025 | $135.00 | $135.62 (0.46%) | $136.92 | $134.46 | 635,044 | $8.98 B |
| 02/10/2025 | $140.12 | $136.50 (-2.58%) | $140.59 | $136.16 | 743,350 | $9.04 B |
| 02/07/2025 | $143.75 | $139.04 (-3.28%) | $144.09 | $138.10 | 920,700 | $9.20 B |
| 02/06/2025 | $152.00 | $142.87 (-6.01%) | $152.00 | $142.10 | 1.38 M | $9.46 B |
| 02/05/2025 | $154.45 | $155.07 (0.4%) | $155.90 | $152.87 | 709,200 | $10.27 B |
| 02/04/2025 | $156.56 | $154.89 (-1.07%) | $157.05 | $153.88 | 671,632 | $10.25 B |
| 02/03/2025 | $149.23 | $151.88 (1.78%) | $154.89 | $148.74 | 863,100 | $10.05 B |
| 01/31/2025 | $163.38 | $158.73 (-2.85%) | $163.38 | $157.07 | 1.23 M | $10.54 B |
| 01/30/2025 | $163.44 | $163.05 (-0.24%) | $165.40 | $160.92 | 445,325 | $10.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
