5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+37.21%
3 MONTH PERFORMANCE
+69.54%
6 MONTH PERFORMANCE
+50.91%
YEAR-TO-DATE PERFORMANCE
+56.56%
1 YEAR PERFORMANCE
+60.16%
Regal Rexnord Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $219.08 | $219.69 (0.28%) | $222.34 | $217.72 | 9.17 K | $14.72 B |
| 02/13/2026 | $213.37 | $220.19 (3.2%) | $221.62 | $211.36 | 1.05 M | $14.62 B |
| 02/12/2026 | $224.90 | $213.58 (-5.03%) | $227.00 | $210.07 | 1.58 M | $14.18 B |
| 02/11/2026 | $225.43 | $224.08 (-0.6%) | $229.30 | $221.40 | 984.10 K | $14.88 B |
| 02/10/2026 | $215.78 | $222.74 (3.23%) | $223.38 | $211.00 | 1.53 M | $14.79 B |
| 02/09/2026 | $214.39 | $216.59 (1.03%) | $218.58 | $207.42 | 1.49 M | $14.38 B |
| 02/06/2026 | $202.18 | $211.80 (4.76%) | $213.19 | $199.07 | 3.31 M | $14.06 B |
| 02/05/2026 | $190.00 | $200.00 (5.26%) | $204.99 | $187.88 | 4.82 M | $13.28 B |
| 02/04/2026 | $172.54 | $178.30 (3.34%) | $182.02 | $171.52 | 2.20 M | $11.84 B |
| 02/03/2026 | $170.00 | $171.16 (0.68%) | $176.52 | $167.70 | 1.56 M | $11.37 B |
| 02/02/2026 | $160.76 | $170.12 (5.82%) | $170.78 | $159.85 | 1.58 M | $11.30 B |
| 01/30/2026 | $158.63 | $161.50 (1.81%) | $162.85 | $158.61 | 1.02 M | $10.72 B |
| 01/29/2026 | $159.04 | $162.06 (1.9%) | $163.00 | $157.45 | 930.50 K | $10.76 B |
| 01/28/2026 | $155.06 | $156.74 (1.08%) | $158.37 | $152.89 | 757.90 K | $10.41 B |
| 01/27/2026 | $152.53 | $154.59 (1.35%) | $155.68 | $151.45 | 454.42 K | $10.26 B |
| 01/26/2026 | $156.08 | $152.78 (-2.11%) | $157.10 | $152.67 | 422.32 K | $10.14 B |
| 01/23/2026 | $158.87 | $156.08 (-1.76%) | $158.87 | $154.19 | 301.40 K | $10.36 B |
| 01/22/2026 | $160.78 | $158.92 (-1.16%) | $162.20 | $157.59 | 581.44 K | $10.55 B |
| 01/21/2026 | $155.02 | $158.64 (2.34%) | $160.96 | $153.54 | 831.41 K | $10.53 B |
| 01/20/2026 | $157.08 | $152.26 (-3.07%) | $158.71 | $151.40 | 678.10 K | $10.11 B |
| 01/16/2026 | $158.16 | $160.11 (1.23%) | $160.59 | $156.54 | 538.15 K | $10.63 B |
| 01/15/2026 | $156.50 | $158.16 (1.06%) | $159.05 | $155.23 | 647.40 K | $10.50 B |
| 01/14/2026 | $154.23 | $155.29 (0.69%) | $156.76 | $153.74 | 473.30 K | $10.31 B |
| 01/13/2026 | $154.65 | $153.99 (-0.43%) | $155.00 | $152.62 | 684.60 K | $10.22 B |
| 01/12/2026 | $150.69 | $152.19 (1%) | $155.04 | $148.51 | 846.40 K | $10.11 B |
| 01/09/2026 | $154.84 | $152.65 (-1.41%) | $157.84 | $150.30 | 962.02 K | $10.14 B |
| 01/08/2026 | $149.17 | $154.27 (3.42%) | $156.49 | $147.72 | 1.17 M | $10.24 B |
| 01/07/2026 | $157.26 | $150.43 (-4.34%) | $157.26 | $150.04 | 613.34 K | $9.99 B |
| 01/06/2026 | $147.06 | $157.63 (7.19%) | $157.75 | $146.89 | 709.55 K | $10.47 B |
| 01/05/2026 | $147.27 | $148.79 (1.03%) | $151.00 | $147.27 | 564.04 K | $9.88 B |
| 01/02/2026 | $141.85 | $146.10 (3%) | $146.85 | $140.50 | 536.40 K | $9.70 B |
| 12/31/2025 | $142.17 | $140.32 (-1.3%) | $142.17 | $139.56 | 464.00 K | $9.32 B |
| 12/30/2025 | $143.18 | $142.39 (-0.55%) | $143.84 | $142.04 | 300.25 K | $9.45 B |
| 12/29/2025 | $144.94 | $143.54 (-0.97%) | $145.00 | $142.93 | 434.21 K | $9.53 B |
| 12/26/2025 | $145.00 | $145.24 (0.17%) | $146.07 | $143.74 | 399.70 K | $9.64 B |
| 12/24/2025 | $143.97 | $145.11 (0.79%) | $146.34 | $143.79 | 228.54 K | $9.64 B |
| 12/23/2025 | $142.32 | $144.10 (1.25%) | $144.67 | $142.01 | 604.20 K | $9.57 B |
| 12/22/2025 | $141.72 | $143.18 (1.03%) | $144.79 | $140.06 | 714.75 K | $9.51 B |
| 12/19/2025 | $141.31 | $139.99 (-0.93%) | $142.31 | $139.41 | 1.13 M | $9.30 B |
| 12/18/2025 | $144.08 | $140.93 (-2.19%) | $144.71 | $139.86 | 820.45 K | $9.36 B |
| 12/17/2025 | $144.81 | $141.63 (-2.2%) | $146.82 | $141.03 | 645.82 K | $9.40 B |
| 12/16/2025 | $148.41 | $144.21 (-2.83%) | $149.50 | $143.45 | 1.05 M | $9.58 B |
| 12/15/2025 | $151.98 | $148.04 (-2.59%) | $151.98 | $146.95 | 520.55 K | $9.83 B |
| 12/12/2025 | $153.38 | $150.16 (-2.1%) | $155.34 | $148.26 | 551.74 K | $9.97 B |
| 12/11/2025 | $153.00 | $152.66 (-0.22%) | $157.25 | $152.08 | 873.34 K | $10.14 B |
| 12/10/2025 | $145.72 | $153.34 (5.23%) | $155.00 | $144.67 | 1.30 M | $10.18 B |
| 12/09/2025 | $146.26 | $148.85 (1.77%) | $150.91 | $146.26 | 1.09 M | $9.88 B |
| 12/08/2025 | $145.12 | $146.10 (0.68%) | $147.69 | $144.80 | 705.85 K | $9.70 B |
| 12/05/2025 | $141.55 | $145.63 (2.88%) | $145.83 | $140.19 | 1.00 M | $9.67 B |
| 12/04/2025 | $138.04 | $141.44 (2.46%) | $143.82 | $137.00 | 917.82 K | $9.39 B |
| 12/03/2025 | $142.72 | $137.99 (-3.31%) | $146.34 | $137.18 | 1.31 M | $9.16 B |
| 12/02/2025 | $145.55 | $143.37 (-1.5%) | $146.44 | $143.02 | 515.61 K | $9.52 B |
| 12/01/2025 | $144.35 | $144.99 (0.44%) | $146.61 | $142.73 | 601.50 K | $9.63 B |
| 11/28/2025 | $144.95 | $145.99 (0.72%) | $148.27 | $143.51 | 309.13 K | $9.69 B |
| 11/26/2025 | $146.70 | $145.65 (-0.72%) | $149.18 | $145.01 | 817.30 K | $9.67 B |
| 11/25/2025 | $143.20 | $147.15 (2.76%) | $147.33 | $143.20 | 770.97 K | $9.77 B |
| 11/24/2025 | $137.35 | $142.92 (4.06%) | $143.54 | $136.82 | 759.23 K | $9.49 B |
| 11/21/2025 | $128.85 | $137.34 (6.59%) | $139.15 | $128.60 | 818.75 K | $9.12 B |
| 11/20/2025 | $132.93 | $128.75 (-3.14%) | $134.49 | $128.45 | 719.44 K | $8.55 B |
| 11/19/2025 | $130.63 | $130.99 (0.28%) | $131.81 | $128.99 | 627.91 K | $8.70 B |
| 11/18/2025 | $127.96 | $129.99 (1.59%) | $132.79 | $127.96 | 883.46 K | $8.63 B |
| 11/17/2025 | $136.23 | $129.58 (-4.88%) | $137.38 | $128.57 | 1.00 M | $8.60 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.
