Regal Rexnord (RRX) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)

Free RRX Stock Alerts

$155.95

-3.58 (-2.24%)

(As of 04/18/2024 ET)

Compare

Regal Rexnord Stock Price Performance

5 Day Performance: -4.38%
1 Month Performance: -10.36%
3 Month Performance: +11.49%
6 Month Performance: +24.95%
Year-To-Date Performance: +5.36%
1 Year Performance: +18.04%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

RRX Stock Chart for Friday, April, 19, 2024

Regal Rexnord Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$159.53	$155.95 -2.24%	$161.67	$155.34	563,106 shs	$10.36 billion
04/17/2024	$162.78	$159.53 -2.00%	$164.11	$159.42	353,363 shs	$10.60 billion
04/16/2024	$162.50	$162.78 +0.17%	$164.84	$160.00	309,750 shs	$10.81 billion
04/15/2024	$163.09	$162.50 -0.36%	$165.89	$160.66	452,955 shs	$10.79 billion
04/12/2024	$166.52	$163.15 -2.02%	$166.18	$161.97	362,591 shs	$10.84 billion
04/11/2024	$166.83	$166.52 -0.19%	$168.59	$164.26	486,922 shs	$11.06 billion
Get the Latest News and Ratings for RRX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Regal Rexnord and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$171.61	$166.83 -2.79%	$169.41	$165.52	446,739 shs	$11.08 billion
04/09/2024	$172.98	$171.61 -0.79%	$173.77	$170.12	307,924 shs	$11.40 billion
04/08/2024	$172.40	$172.98 +0.34%	$174.78	$172.69	359,424 shs	$11.49 billion
04/05/2024	$172.66	$172.40 -0.15%	$175.39	$172.27	518,879 shs	$11.45 billion
04/04/2024	$173.99	$172.66 -0.76%	$177.81	$171.65	299,650 shs	$11.47 billion
04/03/2024	$174.49	$173.99 -0.29%	$176.29	$173.56	350,938 shs	$11.56 billion
04/02/2024	$176.01	$174.49 -0.86%	$175.00	$172.33	390,872 shs	$11.59 billion
04/01/2024	$180.10	$176.01 -2.27%	$180.33	$175.94	509,283 shs	$11.69 billion
03/29/2024	$180.10	$180.10	$181.29	$176.86	616,936 shs	$11.96 billion
03/28/2024	$178.19	$180.10 +1.07%	$181.29	$176.86	614,932 shs	$11.96 billion
03/27/2024	$179.44	$178.19 -0.70%	$180.15	$177.16	547,498 shs	$11.84 billion
03/26/2024	$178.56	$179.44 +0.49%	$180.12	$177.08	481,363 shs	$11.92 billion
03/25/2024	$181.21	$178.56 -1.46%	$183.26	$178.27	370,691 shs	$11.86 billion
03/22/2024	$182.53	$181.04 -0.82%	$182.75	$180.07	436,105 shs	$12.03 billion
03/21/2024	$177.81	$182.53 +2.65%	$183.79	$178.79	357,052 shs	$12.13 billion
03/20/2024	$173.98	$177.81 +2.20%	$178.49	$174.00	435,927 shs	$11.81 billion
03/19/2024	$173.43	$173.98 +0.32%	$174.90	$172.39	346,574 shs	$11.56 billion
03/18/2024	$172.67	$173.43 +0.44%	$174.76	$172.49	263,492 shs	$11.52 billion
03/15/2024	$171.02	$172.67 +0.96%	$174.07	$170.79	770,610 shs	$11.47 billion
03/14/2024	$174.65	$171.02 -2.08%	$174.68	$169.60	233,199 shs	$11.36 billion
03/13/2024	$175.39	$174.65 -0.42%	$176.04	$174.21	352,731 shs	$11.60 billion
03/12/2024	$171.49	$175.39 +2.27%	$176.09	$171.76	461,750 shs	$11.65 billion
03/11/2024	$173.08	$171.49 -0.92%	$172.92	$168.00	340,459 shs	$11.39 billion
03/08/2024	$169.14	$173.08 +2.33%	$175.56	$171.53	450,835 shs	$11.50 billion
03/07/2024	$167.18	$169.14 +1.17%	$170.47	$167.48	579,284 shs	$11.24 billion
03/06/2024	$166.54	$167.18 +0.38%	$168.67	$166.74	325,374 shs	$11.11 billion
03/05/2024	$171.93	$166.54 -3.13%	$171.95	$166.01	462,203 shs	$11.06 billion
03/04/2024	$171.42	$171.93 +0.30%	$173.57	$171.15	401,869 shs	$11.42 billion
03/01/2024	$171.49	$171.10 -0.23%	$172.76	$170.81	447,411 shs	$11.37 billion
02/29/2024	$170.68	$171.49 +0.47%	$172.52	$170.27	596,785 shs	$11.39 billion
02/28/2024	$169.12	$170.68 +0.92%	$170.89	$168.36	363,288 shs	$11.32 billion
02/27/2024	$167.52	$169.12 +0.96%	$170.44	$168.17	496,319 shs	$11.22 billion
02/26/2024	$168.47	$167.52 -0.56%	$168.53	$165.94	507,837 shs	$11.11 billion
02/23/2024	$166.59	$168.47 +1.13%	$169.13	$166.60	472,270 shs	$11.18 billion
The "Smart Money" Is Ready for May 1st Are You? (Ad) Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company. One Former Wall St. Trader Explains Why…
02/22/2024	$160.98	$166.59 +3.48%	$167.55	$162.85	802,146 shs	$11.05 billion
02/21/2024	$158.79	$160.98 +1.38%	$160.99	$157.96	620,198 shs	$10.68 billion
02/20/2024	$161.39	$158.79 -1.61%	$159.86	$157.26	523,386 shs	$10.54 billion
02/19/2024	$161.39	$161.39	$162.09	$156.36	783,600 shs	$10.71 billion
02/16/2024	$157.55	$161.37 +2.42%	$162.09	$156.46	783,653 shs	$10.71 billion
02/15/2024	$153.41	$157.55 +2.70%	$157.77	$153.65	512,611 shs	$10.45 billion
02/14/2024	$150.21	$153.41 +2.13%	$153.62	$150.11	631,286 shs	$10.18 billion
02/13/2024	$154.32	$150.21 -2.66%	$152.74	$148.10	767,095 shs	$9.97 billion
02/12/2024	$152.04	$154.32 +1.50%	$155.73	$151.14	556,905 shs	$10.24 billion
02/09/2024	$148.01	$152.04 +2.72%	$152.70	$147.88	668,315 shs	$10.09 billion
02/08/2024	$140.73	$148.01 +5.17%	$153.80	$145.50	1.30 million shs	$9.82 billion
02/07/2024	$137.49	$140.73 +2.36%	$142.63	$136.71	722,282 shs	$9.34 billion
02/06/2024	$136.02	$137.49 +1.08%	$138.01	$135.55	489,275 shs	$9.12 billion
02/05/2024	$139.30	$136.02 -2.35%	$137.45	$135.13	459,572 shs	$9.02 billion
02/02/2024	$136.84	$139.37 +1.85%	$139.69	$134.97	535,086 shs	$9.25 billion
02/01/2024	$133.42	$136.84 +2.56%	$137.69	$133.68	646,932 shs	$9.08 billion
01/31/2024	$138.87	$133.42 -3.92%	$138.11	$133.42	496,032 shs	$8.85 billion
01/30/2024	$139.20	$138.87 -0.24%	$140.15	$138.22	232,114 shs	$9.21 billion
01/29/2024	$136.87	$139.20 +1.70%	$139.25	$136.06	373,295 shs	$9.24 billion
01/26/2024	$137.83	$136.87 -0.70%	$139.34	$136.49	278,124 shs	$9.08 billion
01/25/2024	$136.05	$137.83 +1.31%	$139.32	$136.08	374,867 shs	$9.15 billion
01/24/2024	$138.76	$136.05 -1.95%	$141.27	$135.92	390,207 shs	$9.03 billion
01/23/2024	$140.43	$138.76 -1.19%	$141.39	$138.36	312,500 shs	$9.21 billion
01/22/2024	$139.85	$140.43 +0.41%	$142.09	$139.80	252,619 shs	$9.32 billion
01/19/2024	$137.78	$139.88 +1.52%	$141.07	$137.13	512,171 shs	$9.28 billion
01/18/2024	$133.61	$137.78 +3.12%	$137.79	$133.13	457,396 shs	$9.14 billion

Related Companies:

This page (NYSE:RRX) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Regal Rexnord (RRX) Stock Chart & Stock Price History

Regal Rexnord Stock Price Performance

RRX Stock Chart for Friday, April, 19, 2024

Regal Rexnord Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info