-
5 DAY PERFORMANCE
-0.36% -
1 MONTH PERFORMANCE
+2.11% -
3 MONTH PERFORMANCE
+23.66% -
6 MONTH PERFORMANCE
-7.16% -
YEAR-TO-DATE PERFORMANCE
+12.96% -
1 YEAR PERFORMANCE
+15.77%
Regal Rexnord Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/09/2024 | $155.79 | $153.44 (-1.51%) | $157.43 | $151.96 | 392,600 | $10.20 B |
| 08/08/2024 | $150.93 | $155.81 (3.23%) | $156.73 | $149.89 | 486,900 | $10.36 B |
| 08/07/2024 | $152.06 | $148.83 (-2.12%) | $153.19 | $148.39 | 466,100 | $9.90 B |
| 08/06/2024 | $146.01 | $149.32 (2.27%) | $153.44 | $145.20 | 695,844 | $9.93 B |
| 08/05/2024 | $143.86 | $146.71 (1.98%) | $148.43 | $141.40 | 844,091 | $9.76 B |
| 08/02/2024 | $156.50 | $151.04 (-3.49%) | $156.51 | $146.66 | 874,949 | $10.04 B |
| 08/01/2024 | $169.04 | $162.96 (-3.6%) | $172.41 | $158.25 | 941,400 | $10.84 B |
| 07/31/2024 | $161.63 | $160.68 (-0.59%) | $166.83 | $158.84 | 888,600 | $10.69 B |
| 07/30/2024 | $156.15 | $158.46 (1.48%) | $161.52 | $156.15 | 692,244 | $10.54 B |
| 07/29/2024 | $156.21 | $155.76 (-0.29%) | $157.44 | $153.69 | 494,900 | $10.36 B |
| 07/26/2024 | $154.35 | $155.49 (0.74%) | $156.79 | $153.15 | 448,600 | $10.32 B |
| 07/25/2024 | $146.26 | $150.91 (3.18%) | $154.82 | $144.87 | 337,635 | $10.02 B |
| 07/24/2024 | $149.80 | $145.75 (-2.7%) | $152.09 | $145.70 | 474,800 | $9.68 B |
| 07/23/2024 | $151.44 | $152.02 (0.38%) | $154.70 | $150.93 | 338,941 | $10.09 B |
| 07/22/2024 | $149.86 | $152.62 (1.84%) | $155.05 | $145.88 | 399,137 | $10.13 B |
| 07/19/2024 | $149.29 | $148.35 (-0.63%) | $149.87 | $147.04 | 313,720 | $9.85 B |
| 07/18/2024 | $151.01 | $149.43 (-1.05%) | $155.47 | $149.11 | 476,516 | $9.92 B |
| 07/17/2024 | $156.29 | $151.44 (-3.1%) | $157.07 | $150.60 | 596,251 | $10.06 B |
| 07/16/2024 | $151.67 | $158.06 (4.21%) | $159.75 | $151.00 | 672,400 | $10.50 B |
| 07/15/2024 | $146.05 | $150.21 (2.85%) | $151.65 | $145.14 | 613,632 | $9.97 B |
| 07/12/2024 | $142.72 | $145.53 (1.97%) | $147.63 | $142.72 | 574,700 | $9.66 B |
| 07/11/2024 | $140.30 | $141.53 (0.88%) | $142.07 | $139.31 | 319,100 | $9.40 B |
| 07/10/2024 | $134.56 | $137.42 (2.13%) | $137.94 | $133.55 | 314,800 | $9.12 B |
| 07/09/2024 | $135.97 | $133.53 (-1.79%) | $135.97 | $132.56 | 337,606 | $8.87 B |
| 07/08/2024 | $133.41 | $135.97 (1.92%) | $136.83 | $133.41 | 402,300 | $9.03 B |
| 07/05/2024 | $134.84 | $132.76 (-1.54%) | $134.84 | $132.59 | 273,700 | $8.82 B |
| 07/03/2024 | $135.17 | $135.65 (0.36%) | $136.44 | $134.09 | 212,600 | $9.01 B |
| 07/02/2024 | $132.60 | $133.86 (0.95%) | $134.69 | $130.94 | 409,500 | $8.89 B |
| 07/01/2024 | $136.29 | $132.18 (-3.02%) | $136.99 | $131.82 | 433,943 | $8.78 B |
| 06/28/2024 | $136.08 | $135.22 (-0.63%) | $138.33 | $133.54 | 855,700 | $8.98 B |