5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
-16.04%
3 MONTH PERFORMANCE
-21.69%
6 MONTH PERFORMANCE
-15.31%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
-15.48%
Regal Rexnord Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $136.19 | $136.05 (-0.1%) | $136.19 | $133.67 | 466,332 | $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 |
| 01/29/2025 | $160.99 | $160.69 (-0.19%) | $162.84 | $159.70 | 207,701 | $10.67 B |
| 01/28/2025 | $162.29 | $160.83 (-0.9%) | $163.00 | $157.86 | 339,900 | $10.68 B |
| 01/27/2025 | $163.84 | $162.92 (-0.56%) | $163.84 | $159.30 | 524,521 | $10.82 B |
| 01/24/2025 | $167.27 | $165.44 (-1.09%) | $167.78 | $164.21 | 338,670 | $10.99 B |
| 01/23/2025 | $161.43 | $167.10 (3.51%) | $167.42 | $160.54 | 463,100 | $11.10 B |
| 01/22/2025 | $163.20 | $162.15 (-0.64%) | $164.62 | $161.67 | 395,400 | $10.77 B |
| 01/21/2025 | $158.16 | $162.06 (2.47%) | $162.48 | $157.12 | 386,345 | $10.76 B |
| 01/17/2025 | $160.75 | $156.50 (-2.64%) | $160.75 | $156.07 | 462,433 | $10.39 B |
| 01/16/2025 | $156.40 | $158.46 (1.32%) | $159.35 | $155.79 | 302,549 | $10.52 B |
| 01/15/2025 | $160.36 | $157.35 (-1.88%) | $161.50 | $156.54 | 360,700 | $10.45 B |
| 01/14/2025 | $153.72 | $155.41 (1.1%) | $157.04 | $152.65 | 437,922 | $10.32 B |
| 01/13/2025 | $148.14 | $151.80 (2.47%) | $152.97 | $148.14 | 588,230 | $10.08 B |
| 01/10/2025 | $152.87 | $149.23 (-2.38%) | $153.56 | $147.42 | 573,741 | $9.91 B |
| 01/08/2025 | $153.38 | $155.19 (1.18%) | $155.61 | $152.40 | 374,108 | $10.30 B |
| 01/07/2025 | $159.43 | $156.18 (-2.04%) | $160.87 | $155.08 | 396,330 | $10.37 B |
| 01/06/2025 | $160.33 | $158.97 (-0.85%) | $164.15 | $157.94 | 779,800 | $10.56 B |
| 01/03/2025 | $153.50 | $158.68 (3.37%) | $159.17 | $151.17 | 527,500 | $10.54 B |
| 01/02/2025 | $156.42 | $153.28 (-2.01%) | $156.81 | $152.29 | 314,800 | $10.18 B |
| 12/31/2024 | $153.52 | $155.13 (1.05%) | $155.26 | $153.07 | 354,500 | $10.30 B |
| 12/30/2024 | $154.58 | $153.56 (-0.66%) | $155.50 | $152.35 | 525,101 | $10.20 B |
| 12/27/2024 | $158.01 | $156.50 (-0.96%) | $160.40 | $155.28 | 312,237 | $10.39 B |
| 12/26/2024 | $158.06 | $159.44 (0.87%) | $160.01 | $156.69 | 243,518 | $10.59 B |
| 12/24/2024 | $156.06 | $158.55 (1.6%) | $158.87 | $154.88 | 203,513 | $10.53 B |
| 12/23/2024 | $155.43 | $156.15 (0.46%) | $156.54 | $154.09 | 339,343 | $10.37 B |
| 12/20/2024 | $154.95 | $155.96 (0.65%) | $159.17 | $154.95 | 1.00 M | $10.36 B |
| 12/19/2024 | $158.52 | $156.02 (-1.58%) | $160.41 | $153.65 | 543,750 | $10.36 B |
| 12/18/2024 | $164.40 | $156.53 (-4.79%) | $166.74 | $156.05 | 832,136 | $10.39 B |
| 12/17/2024 | $165.09 | $162.51 (-1.56%) | $165.52 | $162.47 | 423,008 | $10.79 B |
| 12/16/2024 | $167.42 | $165.90 (-0.91%) | $169.66 | $165.59 | 309,196 | $11.02 B |
| 12/13/2024 | $170.11 | $168.88 (-0.72%) | $171.46 | $166.76 | 461,641 | $11.21 B |
| 12/12/2024 | $171.40 | $171.44 (0.02%) | $173.46 | $168.67 | 518,800 | $11.38 B |
| 12/11/2024 | $170.63 | $170.03 (-0.35%) | $171.96 | $168.18 | 339,500 | $11.29 B |
| 12/10/2024 | $169.59 | $168.18 (-0.83%) | $170.25 | $165.23 | 346,325 | $11.17 B |
| 12/09/2024 | $170.89 | $170.45 (-0.26%) | $172.90 | $169.82 | 347,325 | $11.32 B |
| 12/06/2024 | $170.66 | $170.45 (-0.12%) | $171.01 | $167.99 | 369,900 | $11.32 B |
| 12/05/2024 | $173.89 | $169.01 (-2.81%) | $173.89 | $168.28 | 464,305 | $11.22 B |
| 12/04/2024 | $175.60 | $172.92 (-1.53%) | $176.06 | $169.76 | 336,300 | $11.48 B |
| 12/03/2024 | $175.00 | $174.78 (-0.13%) | $177.48 | $171.56 | 456,800 | $11.61 B |
| 12/02/2024 | $173.43 | $174.52 (0.63%) | $175.96 | $172.03 | 411,823 | $11.59 B |
| 11/29/2024 | $171.72 | $172.71 (0.58%) | $174.96 | $171.51 | 273,500 | $11.47 B |
| 11/27/2024 | $173.76 | $169.66 (-2.36%) | $176.42 | $169.52 | 452,258 | $11.27 B |
| 11/26/2024 | $180.76 | $171.97 (-4.86%) | $180.76 | $171.29 | 689,600 | $11.42 B |
| 11/25/2024 | $179.38 | $182.22 (1.58%) | $182.70 | $178.91 | 857,300 | $12.10 B |
| 11/22/2024 | $174.30 | $177.37 (1.76%) | $178.51 | $173.73 | 551,500 | $11.78 B |
| 11/21/2024 | $172.45 | $173.74 (0.75%) | $175.61 | $170.26 | 246,582 | $11.54 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.
