-
5 DAY PERFORMANCE
-0.01% -
1 MONTH PERFORMANCE
-2.60% -
3 MONTH PERFORMANCE
+7.96% -
6 MONTH PERFORMANCE
+8.01% -
YEAR-TO-DATE PERFORMANCE
+16.52% -
1 YEAR PERFORMANCE
+48.76%
Regal Rexnord Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $169.34 | $172.50 (1.87%) | $173.22 | $168.01 | 551,046 | $11.45 B |
| 11/15/2024 | $172.63 | $169.73 (-1.68%) | $173.96 | $168.77 | 427,400 | $11.27 B |
| 11/14/2024 | $172.77 | $172.49 (-0.16%) | $174.99 | $170.99 | 555,120 | $11.45 B |
| 11/13/2024 | $171.02 | $172.15 (0.66%) | $173.64 | $170.80 | 508,709 | $11.43 B |
| 11/12/2024 | $174.54 | $170.54 (-2.29%) | $176.07 | $169.85 | 406,142 | $11.32 B |
| 11/11/2024 | $177.56 | $176.30 (-0.71%) | $177.93 | $175.11 | 582,900 | $11.71 B |
| 11/08/2024 | $178.18 | $175.06 (-1.75%) | $179.03 | $174.56 | 379,200 | $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 |