Skip to main content

Regal Rexnord Corp (NY: RRX )

138.52 -4.22 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 140.00 140.00 134.51 138.52 542,724 -4.22(-2.96%)
Jun 13, 2024 145.05 145.94 141.05 142.74 273,597 -2.77(-1.90%)
Jun 12, 2024 146.73 151.80 145.33 145.51 920,172 +3.75(+2.65%)
Jun 11, 2024 141.09 143.31 140.83 141.76 357,288 -0.79(-0.55%)
Jun 10, 2024 140.22 143.37 140.18 142.55 340,697 +1.23(+0.87%)
Jun 07, 2024 138.94 141.76 138.00 141.32 458,335 +1.18(+0.84%)
Jun 06, 2024 142.52 143.33 136.44 140.14 514,187 -2.57(-1.80%)
Jun 05, 2024 140.96 142.95 139.78 142.71 407,577 +2.58(+1.84%)
Jun 04, 2024 143.04 145.10 139.68 140.13 321,699 -6.16(-4.21%)
Jun 03, 2024 151.00 151.21 142.23 146.29 453,233 -3.25(-2.17%)
May 31, 2024 147.62 149.69 145.65 149.54 477,400 +2.89(+1.97%)
May 30, 2024 143.68 147.00 143.65 146.65 445,986 +3.10(+2.16%)
May 29, 2024 144.41 145.84 142.70 143.55 351,606 -2.51(-1.72%)
May 28, 2024 150.00 150.18 144.08 146.06 446,974 -3.47(-2.32%)
May 24, 2024 150.65 152.48 146.75 149.53 626,778 -0.29(-0.19%)
May 23, 2024 160.39 160.39 149.23 149.82 753,158 -8.58(-5.42%)
May 22, 2024 157.36 158.73 156.00 158.40 383,946 +0.55(+0.35%)
May 21, 2024 159.43 160.01 157.66 157.85 207,723 -2.32(-1.45%)
May 20, 2024 159.64 161.82 159.09 160.17 218,921 +0.49(+0.31%)
May 17, 2024 160.57 161.77 159.33 159.68 234,064 -0.52(-0.32%)
May 16, 2024 167.01 167.01 159.82 160.20 409,217 -6.86(-4.11%)
May 15, 2024 164.72 167.57 164.12 167.06 344,531 +4.76(+2.93%)
May 14, 2024 162.90 163.64 159.92 162.30 277,056 +0.03(+0.02%)
May 13, 2024 162.27 163.57 161.53 162.27 309,963 +1.08(+0.67%)
May 10, 2024 161.53 162.59 158.94 161.19 273,204 +0.19(+0.12%)
May 09, 2024 157.82 162.75 157.45 161.00 327,245 +3.63(+2.31%)
May 08, 2024 156.66 160.89 156.50 157.37 426,257 +0.18(+0.11%)
May 07, 2024 152.00 162.91 152.00 157.19 1,305,400 -11.66(-6.91%)
May 06, 2024 167.08 169.03 165.70 168.85 605,481 +3.77(+2.28%)
May 03, 2024 165.74 166.85 162.79 165.08 302,756 +2.54(+1.56%)
May 02, 2024 162.00 163.62 156.73 162.54 421,101 +2.33(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.