5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
+47.79%
6 MONTH PERFORMANCE
-4.34%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
+11.90%
Regal Rexnord Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $147.59 | $151.77 (2.83%) | $152.19 | $146.73 | 681.31 K | $10.06 B |
| 07/01/2025 | $144.15 | $146.70 (1.77%) | $149.93 | $143.51 | 1.09 M | $9.73 B |
| 06/30/2025 | $146.85 | $144.96 (-1.29%) | $146.85 | $143.90 | 657.18 K | $9.61 B |
| 06/27/2025 | $147.01 | $146.51 (-0.34%) | $149.18 | $145.60 | 1.40 M | $9.71 B |
| 06/26/2025 | $144.66 | $147.00 (1.62%) | $148.01 | $143.97 | 689.40 K | $9.75 B |
| 06/25/2025 | $145.65 | $143.63 (-1.39%) | $145.65 | $142.21 | 851.10 K | $9.52 B |
| 06/24/2025 | $145.16 | $145.13 (-0.02%) | $146.13 | $143.01 | 678.75 K | $9.62 B |
| 06/23/2025 | $138.51 | $141.01 (1.8%) | $141.35 | $136.16 | 546.20 K | $9.35 B |
| 06/20/2025 | $141.02 | $139.68 (-0.95%) | $142.05 | $138.39 | 561.40 K | $9.26 B |
| 06/18/2025 | $138.94 | $139.68 (0.53%) | $142.53 | $138.32 | 395.94 K | $9.26 B |
| 06/17/2025 | $140.64 | $138.98 (-1.18%) | $142.21 | $138.85 | 436.50 K | $9.21 B |
| 06/16/2025 | $140.29 | $142.21 (1.37%) | $142.72 | $139.68 | 526.00 K | $9.43 B |
| 06/13/2025 | $138.52 | $137.69 (-0.6%) | $140.76 | $136.50 | 562.23 K | $9.13 B |
| 06/12/2025 | $141.56 | $141.67 (0.08%) | $142.61 | $140.19 | 524.53 K | $9.39 B |
| 06/11/2025 | $144.58 | $143.87 (-0.49%) | $146.03 | $143.27 | 655.20 K | $9.54 B |
| 06/10/2025 | $142.98 | $143.95 (0.68%) | $144.99 | $141.44 | 635.59 K | $9.54 B |
| 06/09/2025 | $141.76 | $142.09 (0.23%) | $143.77 | $139.88 | 595.50 K | $9.42 B |
| 06/06/2025 | $140.98 | $139.84 (-0.81%) | $141.92 | $139.31 | 624.12 K | $9.27 B |
| 06/05/2025 | $136.44 | $138.42 (1.45%) | $140.69 | $136.11 | 664.00 K | $9.18 B |
| 06/04/2025 | $136.59 | $136.30 (-0.21%) | $137.64 | $136.16 | 519.63 K | $9.04 B |
| 06/03/2025 | $132.35 | $136.03 (2.78%) | $137.20 | $131.02 | 552.10 K | $9.02 B |
| 06/02/2025 | $133.83 | $131.78 (-1.53%) | $133.83 | $130.47 | 414.50 K | $8.74 B |
| 05/30/2025 | $136.37 | $133.44 (-2.15%) | $136.37 | $132.18 | 638.93 K | $8.85 B |
| 05/29/2025 | $139.00 | $137.35 (-1.19%) | $139.00 | $136.28 | 443.10 K | $9.11 B |
| 05/28/2025 | $139.55 | $136.94 (-1.87%) | $140.20 | $136.55 | 605.35 K | $9.08 B |
| 05/27/2025 | $136.65 | $139.57 (2.14%) | $139.74 | $135.90 | 536.00 K | $9.25 B |
| 05/23/2025 | $131.26 | $134.38 (2.38%) | $135.17 | $130.26 | 531.13 K | $8.91 B |
| 05/22/2025 | $133.70 | $135.00 (0.97%) | $135.48 | $132.77 | 568.03 K | $8.95 B |
| 05/21/2025 | $138.04 | $134.66 (-2.45%) | $139.30 | $134.59 | 887.10 K | $8.93 B |
| 05/20/2025 | $140.82 | $140.68 (-0.1%) | $142.66 | $139.67 | 642.17 K | $9.33 B |
| 05/19/2025 | $138.28 | $141.30 (2.18%) | $143.17 | $138.28 | 586.80 K | $9.37 B |
| 05/16/2025 | $140.00 | $141.43 (1.02%) | $142.15 | $139.45 | 870.95 K | $9.38 B |
| 05/15/2025 | $140.72 | $139.70 (-0.72%) | $141.18 | $139.50 | 597.70 K | $9.26 B |
| 05/14/2025 | $143.73 | $142.32 (-0.98%) | $144.46 | $141.26 | 543.42 K | $9.44 B |
| 05/13/2025 | $145.20 | $144.34 (-0.59%) | $148.00 | $144.27 | 953.71 K | $9.57 B |
| 05/12/2025 | $144.16 | $145.05 (0.62%) | $147.02 | $141.58 | 1.82 M | $9.62 B |
| 05/09/2025 | $133.83 | $134.22 (0.29%) | $134.97 | $131.52 | 981.13 K | $8.90 B |
| 05/08/2025 | $133.36 | $132.19 (-0.88%) | $135.54 | $130.82 | 1.09 M | $8.76 B |
| 05/07/2025 | $126.50 | $129.90 (2.69%) | $130.46 | $124.73 | 1.64 M | $8.60 B |
| 05/06/2025 | $128.67 | $125.24 (-2.67%) | $128.67 | $121.44 | 1.77 M | $8.29 B |
| 05/05/2025 | $110.18 | $110.28 (0.09%) | $112.31 | $109.50 | 1.13 M | $7.30 B |
| 05/02/2025 | $109.84 | $111.73 (1.72%) | $113.51 | $108.44 | 681.13 K | $7.40 B |
| 05/01/2025 | $107.21 | $107.32 (0.1%) | $108.81 | $105.96 | 1.06 M | $7.10 B |
| 04/30/2025 | $104.48 | $105.84 (1.3%) | $106.22 | $102.23 | 697.16 K | $7.01 B |
| 04/29/2025 | $106.68 | $106.91 (0.22%) | $107.71 | $105.15 | 446.43 K | $7.08 B |
| 04/28/2025 | $107.68 | $106.03 (-1.53%) | $109.28 | $104.65 | 647.61 K | $7.02 B |
| 04/25/2025 | $105.33 | $107.02 (1.6%) | $107.10 | $104.76 | 616.50 K | $7.08 B |
| 04/24/2025 | $103.99 | $106.34 (2.26%) | $106.94 | $101.56 | 603.83 K | $7.04 B |
| 04/23/2025 | $105.43 | $102.59 (-2.69%) | $109.33 | $102.06 | 675.80 K | $6.79 B |
| 04/22/2025 | $99.15 | $101.20 (2.07%) | $101.49 | $98.15 | 617.32 K | $6.70 B |
| 04/21/2025 | $96.65 | $97.27 (0.64%) | $97.52 | $95.05 | 755.35 K | $6.44 B |
| 04/17/2025 | $96.85 | $98.39 (1.59%) | $99.21 | $95.84 | 839.50 K | $6.51 B |
| 04/16/2025 | $96.96 | $96.64 (-0.33%) | $98.42 | $94.42 | 766.50 K | $6.40 B |
| 04/15/2025 | $99.51 | $98.96 (-0.55%) | $101.22 | $98.15 | 606.73 K | $6.55 B |
| 04/14/2025 | $102.12 | $100.47 (-1.62%) | $102.12 | $97.00 | 1.08 M | $6.65 B |
| 04/11/2025 | $96.31 | $99.29 (3.09%) | $99.36 | $93.11 | 1.54 M | $6.57 B |
| 04/10/2025 | $102.65 | $96.68 (-5.82%) | $102.65 | $94.19 | 1.02 M | $6.40 B |
| 04/09/2025 | $92.37 | $107.20 (16.05%) | $108.18 | $91.60 | 1.24 M | $7.10 B |
| 04/08/2025 | $99.86 | $94.06 (-5.81%) | $100.88 | $92.29 | 1.19 M | $6.23 B |
| 04/07/2025 | $94.97 | $95.78 (0.85%) | $99.93 | $90.56 | 2.06 M | $6.34 B |
| 04/04/2025 | $96.28 | $98.85 (2.67%) | $98.93 | $92.50 | 1.53 M | $6.54 B |
| 04/03/2025 | $112.74 | $102.71 (-8.9%) | $114.56 | $102.14 | 1.72 M | $6.80 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.
