Free Trial

Regal Rexnord (RRX) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free RRX Stock Alerts
$146.13
-3.40 (-2.27%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Regal Rexnord Stock Price Performance

5 Day
Performance
-2.40%
1 Month
Performance
-10.96%
3 Month
Performance
-14.38%
6 Month
Performance
+27.12%
Year-To-Date
Performance
-1.28%
1 Year
Performance
+8.80%
Receive RRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regal Rexnord and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

RRX Stock Chart for Tuesday, May, 28, 2024

RRX Chart by TradingView

Regal Rexnord Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$149.53$149.53$152.48$146.75626,700 shs$9.95 billion
05/24/2024$149.72$149.56
-0.11%		$152.48$146.75626,778 shs$9.95 billion
05/23/2024$158.42$149.72
-5.49%		$159.23$149.23753,158 shs$9.96 billion
05/22/2024$157.84$158.42
+0.37%		$158.73$156.00383,946 shs$10.54 billion
05/21/2024$160.17$157.84
-1.45%		$160.02$157.66207,723 shs$10.50 billion
05/20/2024$159.68$160.17
+0.31%		$161.82$159.09218,921 shs$10.65 billion
05/17/2024$160.20$159.60
-0.37%		$161.77$159.33234,061 shs$10.62 billion
05/16/2024$167.03$160.20
-4.09%		$167.01$159.82409,116 shs$10.66 billion
05/15/2024$162.30$167.03
+2.91%		$167.55$164.12344,531 shs$11.11 billion
05/14/2024$162.27$162.30
+0.02%		$163.64$159.92277,056 shs$10.80 billion
05/13/2024$161.19$162.27
+0.67%		$163.57$161.53308,652 shs$10.79 billion
05/10/2024$161.00$161.20
+0.12%		$162.59$158.93273,204 shs$10.72 billion
05/09/2024$157.35$161.00
+2.32%		$162.76$157.45327,245 shs$10.71 billion
05/08/2024$157.36$157.35
-0.01%		$160.72$156.37426,257 shs$10.46 billion
05/07/2024$168.86$157.36
-6.81%		$162.91$152.001.31 million shs$10.46 billion
05/06/2024$165.08$168.86
+2.29%		$168.94$166.09605,480 shs$11.23 billion
05/03/2024$162.43$165.08
+1.63%		$166.85$162.80302,756 shs$10.98 billion
05/02/2024$160.21$162.43
+1.39%		$163.62$156.73421,101 shs$10.80 billion
05/01/2024$161.37$160.21
-0.72%		$162.57$158.81412,806 shs$10.65 billion
04/30/2024$166.26$161.37
-2.94%		$166.39$160.53419,617 shs$10.73 billion
04/29/2024$164.11$166.26
+1.31%		$166.48$163.75358,849 shs$11.06 billion
04/26/2024$161.97$164.11
+1.32%		$165.23$160.75285,168 shs$10.90 billion
04/25/2024$164.39$161.97
-1.47%		$163.70$160.22357,825 shs$10.76 billion
04/24/2024$166.74$164.39
-1.41%		$168.28$163.13377,784 shs$10.92 billion
04/23/2024$163.73$166.74
+1.84%		$168.74$164.85396,911 shs$11.08 billion
04/22/2024$159.71$163.73
+2.52%		$165.04$158.94638,376 shs$10.88 billion
04/19/2024$155.95$159.72
+2.42%		$160.64$155.86652,776 shs$10.61 billion
04/18/2024$159.53$155.95
-2.24%		$161.67$155.34563,106 shs$10.36 billion
04/17/2024$162.78$159.53
-2.00%		$164.11$159.42353,363 shs$10.60 billion
04/16/2024$162.50$162.78
+0.17%		$164.84$160.00309,750 shs$10.81 billion
04/15/2024$163.09$162.50
-0.36%		$165.89$160.66452,955 shs$10.79 billion
04/12/2024$166.52$163.15
-2.02%		$166.18$161.97362,591 shs$10.84 billion
04/11/2024$166.83$166.52
-0.19%		$168.59$164.26486,922 shs$11.06 billion
04/10/2024$171.61$166.83
-2.79%		$169.41$165.52446,739 shs$11.08 billion
04/09/2024$172.98$171.61
-0.79%		$173.77$170.12307,924 shs$11.40 billion
04/08/2024$172.40$172.98
+0.34%		$174.78$172.69359,424 shs$11.49 billion
04/05/2024$172.66$172.40
-0.15%		$175.39$172.27518,879 shs$11.45 billion
04/04/2024$173.99$172.66
-0.76%		$177.81$171.65299,650 shs$11.47 billion
04/03/2024$174.49$173.99
-0.29%		$176.29$173.56350,938 shs$11.56 billion
04/02/2024$176.01$174.49
-0.86%		$175.00$172.33390,872 shs$11.59 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$180.10$176.01
-2.27%		$180.33$175.94509,283 shs$11.69 billion
03/29/2024$180.10$180.10$181.29$176.86616,936 shs$11.96 billion
03/28/2024$178.19$180.10
+1.07%		$181.29$176.86614,932 shs$11.96 billion
03/27/2024$179.44$178.19
-0.70%		$180.15$177.16547,498 shs$11.84 billion
03/26/2024$178.56$179.44
+0.49%		$180.12$177.08481,363 shs$11.92 billion
03/25/2024$181.21$178.56
-1.46%		$183.26$178.27370,691 shs$11.86 billion
03/22/2024$182.53$181.04
-0.82%		$182.75$180.07436,105 shs$12.03 billion
03/21/2024$177.81$182.53
+2.65%		$183.79$178.79357,052 shs$12.13 billion
03/20/2024$173.98$177.81
+2.20%		$178.49$174.00435,927 shs$11.81 billion
03/19/2024$173.43$173.98
+0.32%		$174.90$172.39346,574 shs$11.56 billion
03/18/2024$172.67$173.43
+0.44%		$174.76$172.49263,492 shs$11.52 billion
03/15/2024$171.02$172.67
+0.96%		$174.07$170.79770,610 shs$11.47 billion
03/14/2024$174.65$171.02
-2.08%		$174.68$169.60233,199 shs$11.36 billion
03/13/2024$175.39$174.65
-0.42%		$176.04$174.21352,731 shs$11.60 billion
03/12/2024$171.49$175.39
+2.27%		$176.09$171.76461,750 shs$11.65 billion
03/11/2024$173.08$171.49
-0.92%		$172.92$168.00340,459 shs$11.39 billion
03/08/2024$169.14$173.08
+2.33%		$175.56$171.53450,835 shs$11.50 billion
03/07/2024$167.18$169.14
+1.17%		$170.47$167.48579,284 shs$11.24 billion
03/06/2024$166.54$167.18
+0.38%		$168.67$166.74325,374 shs$11.11 billion
03/05/2024$171.93$166.54
-3.13%		$171.95$166.01462,203 shs$11.06 billion
03/04/2024$171.42$171.93
+0.30%		$173.57$171.15401,869 shs$11.42 billion
03/01/2024$171.49$171.10
-0.23%		$172.76$170.81447,411 shs$11.37 billion
02/29/2024$170.68$171.49
+0.47%		$172.52$170.27596,785 shs$11.39 billion
02/28/2024$169.12$170.68
+0.92%		$170.89$168.36363,288 shs$11.32 billion
02/27/2024$167.52$169.12
+0.96%		$170.44$168.17496,319 shs$11.22 billion

Related Companies:
This page (NYSE:RRX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Musk, Bezos, and Gates All On Board…
Porter & Company