• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Regal Rexnord Corporation (RRX) Charts

Regal Rexnord Corporation (RRX) Charts

NYSE Currency in USD Disclaimer

Stock Price

$175.10

-$3.82

(-2.13%)

Day's range
$174.64
Day's range
$179.03
  • 5 DAY PERFORMANCE

    +4.24%
  • 1 MONTH PERFORMANCE

    +6.79%
  • 3 MONTH PERFORMANCE

    +14.12%
  • 6 MONTH PERFORMANCE

    +8.63%
  • YEAR-TO-DATE PERFORMANCE

    +18.29%
  • 1 YEAR PERFORMANCE

    +58.81%

Regal Rexnord Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $178.18 $175.06   (-1.75%) $179.03 $174.56 379,157 $11.62 B
11/07/2024 $181.30 $178.92   (-1.31%) $182.85 $177.28 630,640 $11.88 B
11/06/2024 $183.48 $181.60   (-1.02%) $185.28 $178.34 1.09 M $12.06 B
11/05/2024 $150.30 $167.97   (11.76%) $169.57 $144.33 994,400 $11.15 B
11/04/2024 $167.69 $170.22   (1.51%) $173.40 $167.69 550,153 $11.30 B
11/01/2024 $166.25 $169.02   (1.67%) $171.33 $166.25 569,600 $11.22 B
10/31/2024 $167.88 $166.54   (-0.8%) $170.11 $165.82 401,700 $11.07 B
10/30/2024 $169.02 $169.05   (0.02%) $172.69 $168.49 273,339 $11.24 B
10/29/2024 $168.42 $169.42   (0.59%) $169.96 $167.36 409,800 $11.27 B
10/28/2024 $169.02 $170.86   (1.09%) $171.84 $167.23 336,344 $11.36 B
10/25/2024 $170.86 $166.43   (-2.59%) $170.86 $166.23 343,200 $11.07 B
10/24/2024 $168.92 $168.05   (-0.52%) $170.22 $166.82 373,100 $11.18 B
10/23/2024 $169.31 $167.99   (-0.78%) $171.54 $167.00 316,200 $11.17 B
10/22/2024 $172.36 $169.78   (-1.5%) $172.38 $169.62 310,900 $11.29 B
10/21/2024 $176.91 $172.98   (-2.22%) $177.74 $172.93 344,700 $11.50 B
10/18/2024 $177.29 $177.08   (-0.12%) $178.14 $175.62 375,849 $11.78 B
10/17/2024 $177.76 $176.54   (-0.69%) $179.45 $176.15 400,435 $11.74 B
10/16/2024 $176.40 $177.76   (0.77%) $178.47 $174.85 553,945 $11.82 B
10/15/2024 $177.33 $174.26   (-1.73%) $178.92 $173.80 362,428 $11.59 B
10/14/2024 $172.19 $177.39   (3.02%) $177.96 $171.50 481,143 $11.80 B
10/11/2024 $164.32 $171.22   (4.2%) $172.66 $164.32 410,000 $11.39 B
10/10/2024 $165.70 $163.96   (-1.05%) $165.84 $162.68 319,500 $10.90 B
10/09/2024 $165.07 $166.77   (1.03%) $167.93 $164.75 377,706 $11.09 B
10/08/2024 $169.56 $165.49   (-2.4%) $169.72 $165.09 315,400 $11.01 B
10/07/2024 $166.68 $169.35   (1.6%) $170.23 $166.08 265,538 $11.26 B
10/04/2024 $167.53 $167.81   (0.17%) $168.09 $164.07 439,104 $11.16 B
10/03/2024 $163.39 $163.85   (0.28%) $163.98 $160.37 286,931 $10.90 B
10/02/2024 $162.96 $164.61   (1.01%) $165.53 $161.86 310,000 $10.95 B
10/01/2024 $166.04 $163.72   (-1.4%) $166.88 $161.60 380,304 $10.89 B
09/30/2024 $166.31 $165.88   (-0.26%) $167.41 $163.74 349,122 $11.03 B
09/27/2024 $169.79 $167.18   (-1.54%) $172.93 $166.85 325,942 $11.12 B
09/26/2024 $167.96 $169.01   (0.63%) $169.26 $167.03 422,600 $11.24 B
09/25/2024 $169.27 $164.83   (-2.62%) $169.27 $164.12 283,900 $10.96 B
09/24/2024 $169.23 $168.48   (-0.44%) $171.92 $167.80 236,100 $11.20 B
09/23/2024 $170.77 $167.81   (-1.73%) $171.71 $167.14 378,619 $11.16 B
09/20/2024 $171.72 $169.67   (-1.19%) $173.23 $169.58 760,800 $11.28 B
09/19/2024 $172.04 $174.25   (1.28%) $174.76 $169.17 820,700 $11.59 B
09/18/2024 $165.69 $165.72   (0.02%) $168.75 $161.58 1.05 M $11.02 B
09/17/2024 $157.18 $163.75   (4.18%) $165.55 $156.85 550,844 $10.89 B
09/16/2024 $155.74 $155.81   (0.04%) $157.45 $153.73 471,646 $10.36 B
09/13/2024 $151.03 $155.05   (2.66%) $157.26 $149.73 420,601 $10.31 B
09/12/2024 $148.61 $148.85   (0.16%) $150.99 $148.06 346,600 $9.90 B
09/11/2024 $145.47 $148.58   (2.14%) $148.75 $142.43 508,300 $9.88 B
09/10/2024 $148.81 $147.52   (-0.87%) $149.08 $145.26 281,539 $9.81 B
09/09/2024 $150.00 $147.94   (-1.37%) $152.78 $147.91 411,500 $9.84 B
09/06/2024 $152.78 $149.00   (-2.47%) $154.19 $148.51 487,400 $9.91 B
09/05/2024 $150.72 $151.98   (0.84%) $153.08 $147.06 553,741 $10.11 B
09/04/2024 $155.69 $150.75   (-3.17%) $155.69 $149.41 635,348 $10.02 B
09/03/2024 $166.12 $156.73   (-5.65%) $166.72 $156.06 392,340 $10.42 B
08/30/2024 $166.93 $167.81   (0.53%) $168.78 $164.44 268,500 $11.16 B
08/29/2024 $166.32 $165.23   (-0.66%) $169.14 $164.68 319,148 $10.99 B
08/28/2024 $164.19 $163.76   (-0.26%) $167.03 $162.84 302,700 $10.89 B
08/27/2024 $165.62 $165.78   (0.1%) $167.19 $162.93 277,411 $11.02 B
08/26/2024 $168.43 $166.41   (-1.2%) $170.14 $166.34 239,800 $11.07 B
08/23/2024 $161.46 $167.88   (3.98%) $168.32 $160.10 426,334 $11.16 B
08/22/2024 $161.89 $160.12   (-1.09%) $162.61 $159.35 460,600 $10.65 B
08/21/2024 $158.55 $160.65   (1.32%) $160.88 $156.67 233,442 $10.68 B
08/20/2024 $159.09 $157.54   (-0.97%) $160.88 $154.79 441,248 $10.48 B
08/19/2024 $157.90 $159.76   (1.18%) $160.79 $156.79 379,737 $10.62 B
08/16/2024 $157.40 $157.76   (0.23%) $159.08 $156.80 227,447 $10.49 B
08/15/2024 $156.94 $157.79   (0.54%) $160.03 $155.82 636,700 $10.49 B
08/14/2024 $155.54 $154.90   (-0.41%) $156.59 $153.19 213,500 $10.30 B
08/13/2024 $152.50 $154.87   (1.55%) $155.22 $151.32 311,700 $10.30 B
08/12/2024 $153.68 $151.11   (-1.67%) $154.98 $150.48 243,200 $10.05 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.