166.54
price down icon1.48%   -2.51
after-market 시간 외 거래: 166.54
loading

Regal Rexnord Corp 주식 (RRX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-10-31 $170.1 $165.8 $4.29 392,195.0 -1.48%
2024-10-30 $172.7 $168.5 $4.20 248,312.0 -0.22%
2024-10-29 $170.0 $167.4 $2.60 404,838.0 -0.84%
2024-10-28 $171.8 $167.2 $4.61 293,390.0 +2.66%
2024-10-25 $170.9 $166.2 $4.63 276,637.0 -0.96%
2024-10-24 $170.2 $166.8 $3.40 372,984.0 +0.04%
2024-10-23 $171.5 $167.0 $4.54 312,949.0 -1.05%
2024-10-22 $172.4 $169.6 $2.75 305,885.0 -1.85%
2024-10-21 $177.7 $172.9 $4.81 337,460.0 -2.32%
2024-10-18 $178.1 $175.6 $2.52 371,299.0 +0.31%
2024-10-17 $179.4 $176.2 $3.29 399,513.0 -0.69%
2024-10-16 $178.5 $174.8 $3.62 543,038.0 +2.01%
2024-10-15 $178.9 $173.8 $5.12 354,327.0 -1.76%
2024-10-14 $178.0 $171.5 $6.46 480,604.0 +3.60%
2024-10-11 $172.7 $164.3 $8.34 409,564.0 +4.43%
2024-10-10 $165.8 $162.7 $3.16 309,526.0 -1.68%
2024-10-09 $167.9 $164.7 $3.19 373,405.0 +0.77%
2024-10-08 $169.7 $165.1 $4.63 312,765.0 -2.28%
2024-10-07 $170.2 $166.1 $4.15 262,909.0 +0.92%
2024-10-04 $168.1 $164.1 $4.02 438,963.0 +2.42%
2024-10-03 $164.0 $160.4 $3.60 256,713.0 -0.46%
2024-10-02 $165.5 $161.9 $3.67 309,544.0 +0.54%

Regal Rexnord Corp 주식 (RRX) 연도별 가격 이력

이 심층 분석에서는 Regal Rexnord Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regal Rexnord Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Regal Rexnord Corp 주식 (RRX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-10 $179.4 $160.4 $19.07 8,536,832.0 +0.40%
2024-09 $174.8 $142.4 $32.33 9,542,557.0 -1.15%
2024-08 $172.4 $141.4 $31.01 9,521,974.0 +4.44%
2024-07 $166.8 $130.9 $35.89 9,917,524.0 +18.83%
2024-06 $151.8 $133.5 $18.26 8,660,309.0 -9.58%
2024-05 $169.0 $142.7 $26.33 9,474,552.0 -7.33%
2024-04 $180.3 $155.3 $24.98 9,086,883.0 -10.40%
2024-03 $183.8 $166.0 $17.84 8,684,402.0 +5.02%
2024-02 $172.6 $133.7 $38.88 12,480,701.0 +28.50%
2024-01 $148.9 $131.1 $17.85 7,515,057.0 -9.84%

Regal Rexnord Corp 주식 (RRX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $153.1 $119.3 $33.80 9,598,305.0 +23.56%
2023-11 $120.2 $97.18 $23.02 14,484,302.0 +1.17%
2023-10 $144.3 $115.2 $29.14 9,287,262.0 -17.13%
2023-09 $165.2 $140.1 $25.09 6,854,581.0 -11.91%
2023-08 $166.0 $146.2 $19.76 7,338,711.0 +3.85%
2023-07 $157.6 $147.4 $10.27 7,925,195.0 +1.48%
2023-06 $154.7 $128.7 $26.03 8,559,111.0 +18.48%
2023-05 $135.2 $123.0 $12.16 9,041,905.0 -0.21%
2023-04 $143.3 $125.4 $17.84 7,131,676.0 -7.51%
2023-03 $162.9 $130.8 $32.05 10,539,259.0 -10.73%
2023-02 $162.5 $137.6 $24.83 9,825,041.0 +13.25%
2023-01 $139.8 $118.6 $21.16 10,006,103.0 +16.02%

Regal Rexnord Corp 주식 (RRX) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $131.8 $113.6 $18.27 12,892,894.0 -8.49%
2022-11 $132.7 $111.8 $20.89 14,130,382.0 +3.61%
2022-10 $158.1 $125.9 $32.27 14,837,593.0 -9.85%
2022-09 $150.9 $134.5 $16.37 10,872,965.0 +2.01%
2022-08 $148.4 $130.8 $17.67 6,899,478.0 +2.45%
2022-07 $135.3 $108.8 $26.49 5,645,077.0 +18.31%
2022-06 $132.6 $108.3 $24.34 8,096,709.0 -9.15%
2022-05 $136.4 $116.2 $20.20 8,625,692.0 -1.80%
2022-04 $150.3 $125.5 $24.78 10,004,215.0 -14.48%
2022-03 $164.2 $148.8 $15.37 9,739,238.0 -7.22%
2022-02 $166.4 $146.2 $20.22 10,890,494.0 +1.18%
2022-01 $176.9 $151.7 $25.22 10,035,196.0 -6.88%
specialty_industrial_machinery XYL
$121.78
price down icon 6.48%
specialty_industrial_machinery ROK
$266.71
price up icon 0.03%
specialty_industrial_machinery IR
$96.00
price down icon 1.32%
$98.20
price down icon 0.08%
specialty_industrial_machinery AME
$183.34
price up icon 8.54%
specialty_industrial_machinery CMI
$328.98
price down icon 0.86%
자본화:     |  볼륨(24시간):