S&P 500   4,970.48 (-0.10%)
DOW   38,529.45 (-0.09%)
QQQ   424.26 (-0.72%)
AAPL   182.26 (+0.39%)
MSFT   399.94 (-0.71%)
META   467.57 (-0.78%)
GOOGL   141.71 (+0.42%)
AMZN   168.23 (+0.69%)
TSLA   194.91 (+0.59%)
NVDA   680.48 (-2.02%)
NIO   6.03 (+1.17%)
AMD   162.88 (-1.70%)
BABA   75.22 (+2.84%)
T   16.92 (+0.06%)
F   12.17 (-0.65%)
MU   80.42 (-0.36%)
CGC   3.37 (-4.80%)
GE   148.90 (+0.19%)
DIS   107.94 (-1.37%)
AMC   4.66 (+0.00%)
PFE   27.37 (-0.80%)
PYPL   58.03 (-1.02%)
XOM   104.12 (+1.33%)
S&P 500   4,970.48 (-0.10%)
DOW   38,529.45 (-0.09%)
QQQ   424.26 (-0.72%)
AAPL   182.26 (+0.39%)
MSFT   399.94 (-0.71%)
META   467.57 (-0.78%)
GOOGL   141.71 (+0.42%)
AMZN   168.23 (+0.69%)
TSLA   194.91 (+0.59%)
NVDA   680.48 (-2.02%)
NIO   6.03 (+1.17%)
AMD   162.88 (-1.70%)
BABA   75.22 (+2.84%)
T   16.92 (+0.06%)
F   12.17 (-0.65%)
MU   80.42 (-0.36%)
CGC   3.37 (-4.80%)
GE   148.90 (+0.19%)
DIS   107.94 (-1.37%)
AMC   4.66 (+0.00%)
PFE   27.37 (-0.80%)
PYPL   58.03 (-1.02%)
XOM   104.12 (+1.33%)
S&P 500   4,970.48 (-0.10%)
DOW   38,529.45 (-0.09%)
QQQ   424.26 (-0.72%)
AAPL   182.26 (+0.39%)
MSFT   399.94 (-0.71%)
META   467.57 (-0.78%)
GOOGL   141.71 (+0.42%)
AMZN   168.23 (+0.69%)
TSLA   194.91 (+0.59%)
NVDA   680.48 (-2.02%)
NIO   6.03 (+1.17%)
AMD   162.88 (-1.70%)
BABA   75.22 (+2.84%)
T   16.92 (+0.06%)
F   12.17 (-0.65%)
MU   80.42 (-0.36%)
CGC   3.37 (-4.80%)
GE   148.90 (+0.19%)
DIS   107.94 (-1.37%)
AMC   4.66 (+0.00%)
PFE   27.37 (-0.80%)
PYPL   58.03 (-1.02%)
XOM   104.12 (+1.33%)
S&P 500   4,970.48 (-0.10%)
DOW   38,529.45 (-0.09%)
QQQ   424.26 (-0.72%)
AAPL   182.26 (+0.39%)
MSFT   399.94 (-0.71%)
META   467.57 (-0.78%)
GOOGL   141.71 (+0.42%)
AMZN   168.23 (+0.69%)
TSLA   194.91 (+0.59%)
NVDA   680.48 (-2.02%)
NIO   6.03 (+1.17%)
AMD   162.88 (-1.70%)
BABA   75.22 (+2.84%)
T   16.92 (+0.06%)
F   12.17 (-0.65%)
MU   80.42 (-0.36%)
CGC   3.37 (-4.80%)
GE   148.90 (+0.19%)
DIS   107.94 (-1.37%)
AMC   4.66 (+0.00%)
PFE   27.37 (-0.80%)
PYPL   58.03 (-1.02%)
XOM   104.12 (+1.33%)

Regal Rexnord (RRX) Stock Chart & Stock Price History

$159.94
+1.19 (+0.75%)
(As of 11:03 AM ET)

Regal Rexnord Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
+14.37%
3 Month
Performance
+38.78%
6 Month
Performance
+8.32%
Year-To-Date
Performance
+8.05%
1 Year
Performance
+3.95%
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


RRX Stock Chart for Wednesday, February, 21, 2024

Regal Rexnord Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2024$161.39$158.79
-1.61%
$159.86$157.26523,386 shs$10.54 billion
02/19/2024$161.39$161.39$162.09$156.36783,600 shs$10.71 billion
02/16/2024$157.55$161.37
+2.42%
$162.09$156.46783,653 shs$10.71 billion
02/15/2024$153.41$157.55
+2.70%
$157.77$153.65512,611 shs$10.45 billion
02/14/2024$150.21$153.41
+2.13%
$153.62$150.11631,286 shs$10.18 billion
02/13/2024$154.32$150.21
-2.66%
$152.74$148.10767,095 shs$9.97 billion
02/12/2024$152.04$154.32
+1.50%
$155.73$151.14556,905 shs$10.24 billion
02/09/2024$148.01$152.04
+2.72%
$152.70$147.88668,315 shs$10.09 billion
02/08/2024$140.73$148.01
+5.17%
$153.80$145.501.30 million shs$9.82 billion
02/07/2024$137.49$140.73
+2.36%
$142.63$136.71722,282 shs$9.34 billion
02/06/2024$136.02$137.49
+1.08%
$138.01$135.55489,275 shs$9.12 billion
02/05/2024$139.30$136.02
-2.35%
$137.45$135.13459,572 shs$9.02 billion
02/02/2024$136.84$139.37
+1.85%
$139.69$134.97535,086 shs$9.25 billion
02/01/2024$133.42$136.84
+2.56%
$137.69$133.68646,932 shs$9.08 billion
01/31/2024$138.87$133.42
-3.92%
$138.11$133.42496,032 shs$8.85 billion
01/30/2024$139.20$138.87
-0.24%
$140.15$138.22232,114 shs$9.21 billion
01/29/2024$136.87$139.20
+1.70%
$139.25$136.06373,295 shs$9.24 billion
01/26/2024$137.83$136.87
-0.70%
$139.34$136.49278,124 shs$9.08 billion
01/25/2024$136.05$137.83
+1.31%
$139.32$136.08374,867 shs$9.15 billion
01/24/2024$138.76$136.05
-1.95%
$141.27$135.92390,207 shs$9.03 billion
01/23/2024$140.43$138.76
-1.19%
$141.39$138.36312,500 shs$9.21 billion
01/22/2024$139.85$140.43
+0.41%
$142.09$139.80252,619 shs$9.32 billion
01/19/2024$137.78$139.88
+1.52%
$141.07$137.13512,171 shs$9.28 billion
01/18/2024$133.61$137.78
+3.12%
$137.79$133.13457,396 shs$9.14 billion
01/17/2024$134.58$133.61
-0.72%
$134.21$131.07285,442 shs$8.87 billion
01/16/2024$138.59$134.58
-2.89%
$137.96$133.79321,983 shs$8.93 billion
01/15/2024$138.59$138.59$140.74$137.10249,300 shs$9.20 billion
01/12/2024$137.95$138.59
+0.46%
$140.74$137.10249,281 shs$9.20 billion
01/11/2024$140.56$137.95
-1.86%
$140.85$137.13397,965 shs$9.15 billion
01/10/2024$140.28$140.56
+0.20%
$140.88$138.81207,301 shs$9.33 billion
01/09/2024$141.51$140.28
-0.87%
$140.97$138.08185,620 shs$9.31 billion
01/08/2024$139.56$141.51
+1.40%
$141.78$137.35241,673 shs$9.39 billion
01/05/2024$139.04$139.57
+0.38%
$141.41$138.12248,453 shs$9.26 billion
01/04/2024$141.61$139.04
-1.81%
$142.78$138.58805,848 shs$9.23 billion
01/03/2024$144.74$141.61
-2.16%
$142.94$138.20505,865 shs$9.40 billion
01/02/2024$148.02$144.74
-2.22%
$148.92$144.63386,221 shs$9.60 billion
01/01/2024$148.02$148.02$149.83$147.88188,100 shs$9.82 billion
12/29/2023$149.50$148.13
-0.92%
$149.83$147.89188,103 shs$9.83 billion
12/28/2023$151.48$149.50
-1.31%
$151.78$148.81230,915 shs$9.92 billion
12/27/2023$151.67$151.48
-0.13%
$152.94$150.37292,410 shs$10.05 billion
12/26/2023$148.76$151.67
+1.96%
$153.06$148.99196,384 shs$10.06 billion
12/25/2023$148.76$148.76$150.35$147.83244,600 shs$9.87 billion
12/22/2023$147.90$148.67
+0.52%
$150.35$147.88244,618 shs$9.86 billion
12/21/2023$144.68$147.90
+2.23%
$147.92$145.51330,134 shs$9.81 billion
12/20/2023$146.94$144.68
-1.54%
$149.13$144.56395,254 shs$9.60 billion
12/19/2023$145.10$146.94
+1.27%
$148.95$145.72219,827 shs$9.75 billion
12/18/2023$146.46$145.10
-0.93%
$146.43$143.41314,180 shs$9.63 billion
12/15/2023$148.74$146.46
-1.53%
$149.45$145.45911,333 shs$9.72 billion
12/14/2023$136.02$148.74
+9.35%
$149.35$139.751.22 million shs$9.87 billion
12/13/2023$129.30$136.02
+5.20%
$137.44$128.89727,478 shs$9.02 billion
12/12/2023$130.52$129.30
-0.93%
$130.60$128.62311,518 shs$8.58 billion
12/11/2023$123.76$130.52
+5.46%
$131.02$124.50725,816 shs$8.66 billion
12/08/2023$123.30$123.78
+0.39%
$124.55$123.03381,310 shs$8.21 billion
12/07/2023$124.49$123.30
-0.96%
$125.73$122.49495,937 shs$8.18 billion
12/06/2023$123.87$124.49
+0.50%
$128.12$123.75521,789 shs$8.26 billion
12/05/2023$126.74$123.87
-2.26%
$126.62$123.61786,249 shs$8.22 billion
12/04/2023$124.31$126.74
+1.95%
$127.14$124.03554,430 shs$8.41 billion
12/01/2023$119.80$124.28
+3.74%
$124.77$119.27523,195 shs$8.25 billion
11/30/2023$117.66$119.80
+1.82%
$120.20$117.33659,820 shs$7.95 billion
11/29/2023$114.95$117.66
+2.36%
$118.21$116.05426,178 shs$7.81 billion
11/28/2023$116.40$114.95
-1.25%
$117.01$114.18313,983 shs$7.63 billion
11/27/2023$115.35$116.40
+0.91%
$116.48$113.79284,873 shs$7.72 billion
11/24/2023$115.01$115.35
+0.30%
$116.78$114.07137,525 shs$7.65 billion
11/23/2023$115.01$115.01$116.52$114.68231,502 shs$7.63 billion
11/22/2023$115.25$115.01
-0.21%
$116.52$114.68231,502 shs$7.63 billion
11/21/2023$116.05$115.25
-0.69%
$115.76$114.49510,756 shs$7.65 billion
11/20/2023$115.94$116.05
+0.09%
$116.52$114.89356,526 shs$7.70 billion

This page (NYSE:RRX) was last updated on 2/21/2024 by MarketBeat.com Staff