Regal Rexnord Corporation Common Stock (RRX)

Last Price140.32

Change-1.72 (-1.21%)

NYSE · Last Trade: Jan 1st, 6:38 AM EST

Historical Prices For Regal Rexnord Corporation Common Stock (RRX)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	142.17	142.17	139.56	140.32	463,974	140.32
12/30/2025	143.18	143.84	142.04	142.39	300,244	142.04
12/29/2025	144.94	145.00	142.93	143.54	434,210	143.19
12/26/2025	145.00	146.07	143.74	145.24	399,652	144.88
12/24/2025	143.97	146.34	143.78	145.11	228,542	144.75
12/23/2025	142.32	144.67	142.01	144.10	604,182	143.75
12/22/2025	141.72	144.79	140.06	143.18	714,747	142.83
12/19/2025	141.31	142.31	139.41	139.99	1,128,956	139.65
12/18/2025	144.08	144.71	139.86	140.93	806,763	140.58
12/17/2025	144.81	146.82	141.03	141.63	645,818	141.28
12/16/2025	148.41	149.50	143.45	144.21	1,054,576	143.86
12/15/2025	151.98	151.98	146.95	148.04	520,548	147.68
12/12/2025	153.38	155.34	148.26	150.16	551,738	149.79
12/11/2025	153.00	157.25	152.08	152.66	873,342	152.28
12/10/2025	145.72	155.00	144.66	153.34	1,302,645	152.96
12/09/2025	146.26	150.91	146.26	148.85	1,086,461	148.48
12/08/2025	145.12	147.69	144.80	146.10	705,846	145.74
12/05/2025	141.55	145.83	140.19	145.63	1,000,610	145.27
12/04/2025	138.04	143.82	137.00	141.44	917,819	141.09
12/03/2025	142.72	146.34	137.18	137.99	1,312,744	137.65
12/02/2025	145.55	146.44	143.02	143.37	515,610	143.02
12/01/2025	144.35	146.61	142.73	144.99	601,483	144.63
11/28/2025	144.95	148.27	143.51	145.99	309,130	145.63
11/26/2025	146.70	149.18	145.01	145.65	817,300	145.29
11/25/2025	143.20	147.33	143.20	147.15	770,970	146.79
11/24/2025	137.35	143.54	136.82	142.92	749,352	142.57
11/21/2025	128.85	139.15	128.59	137.34	818,753	137.00
11/20/2025	132.93	134.49	128.45	128.75	719,435	128.43
11/19/2025	130.63	131.81	128.99	130.99	627,892	130.67
11/18/2025	127.96	132.79	127.96	129.99	883,429	129.67
11/17/2025	136.23	137.38	128.57	129.58	1,003,790	129.26
11/14/2025	135.00	140.55	132.51	137.38	824,806	137.04
11/13/2025	137.54	142.15	136.20	137.55	1,370,353	137.21
11/12/2025	133.76	141.13	132.46	137.98	1,828,360	137.64
11/11/2025	134.75	135.02	132.24	132.77	555,764	132.44
11/10/2025	138.42	138.89	134.05	134.17	821,767	133.84
11/07/2025	133.08	136.38	132.21	135.96	933,848	135.63
11/06/2025	138.05	139.46	132.53	135.36	857,507	135.03
11/05/2025	135.76	140.37	133.89	137.65	833,687	137.31
11/04/2025	134.47	135.99	132.50	135.20	941,228	134.87
11/03/2025	141.87	144.28	136.56	136.95	855,770	136.61
10/31/2025	145.20	145.60	137.70	140.89	1,293,876	140.54
10/30/2025	146.11	150.41	144.23	145.07	1,525,025	144.71
10/29/2025	145.48	153.68	145.48	150.63	1,421,605	150.26
10/28/2025	146.21	147.30	143.59	144.71	1,001,430	144.35
10/27/2025	149.81	150.80	145.85	146.50	739,477	146.14
10/24/2025	150.16	150.16	146.08	147.31	534,971	146.95
10/23/2025	143.30	147.54	142.03	147.40	493,484	147.04
10/22/2025	145.88	146.97	141.10	141.20	663,358	140.85
10/21/2025	144.72	150.00	144.72	146.92	420,826	146.56
10/20/2025	143.02	146.39	141.75	145.04	643,715	144.68
10/17/2025	142.59	143.78	140.00	140.44	615,303	140.09
10/16/2025	146.61	147.50	142.43	143.79	641,911	143.44
10/15/2025	144.64	147.00	142.71	145.43	798,117	145.07
10/14/2025	136.24	144.66	134.52	143.14	549,215	142.79
10/13/2025	138.44	141.37	136.00	139.26	577,899	138.92
10/10/2025	145.78	145.78	134.12	134.74	886,840	134.41
10/09/2025	148.46	149.22	143.88	145.22	686,255	144.86
10/08/2025	144.29	148.43	142.53	147.54	491,877	147.18
10/07/2025	151.90	152.11	143.46	143.96	943,311	143.61
10/06/2025	149.73	151.66	145.42	150.06	759,207	149.69
10/03/2025	144.60	148.40	142.80	147.94	763,235	147.58
10/02/2025	143.55	145.10	141.53	143.66	664,458	143.31
10/01/2025	143.21	144.50	141.12	143.18	807,379	142.83