Stockscreener 앱 받기
202.59
7.99%
14.99
시간 외 거래:
203.00
0.41
+0.20%
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $205.3 | $194.9 | $10.42 | 1,422,807.0 | +7.99% |
| 2026-07-29 | $201.9 | $186.1 | $15.80 | 1,754,631.0 | -7.55% |
| 2026-07-28 | $208.2 | $200.1 | $8.12 | 1,357,486.0 | -3.77% |
| 2026-07-27 | $217.6 | $204.5 | $13.11 | 506,203.0 | -0.88% |
| 2026-07-24 | $217.2 | $210.3 | $6.93 | 489,595.0 | -0.60% |
| 2026-07-23 | $217.2 | $211.7 | $5.49 | 725,186.0 | -0.35% |
| 2026-07-22 | $216.8 | $208.7 | $8.09 | 777,749.0 | +0.69% |
| 2026-07-21 | $213.5 | $206.0 | $7.54 | 858,990.0 | +3.76% |
| 2026-07-20 | $214.0 | $205.3 | $8.74 | 790,478.0 | -0.59% |
| 2026-07-17 | $211.4 | $200.8 | $10.58 | 970,115.0 | -2.45% |
| 2026-07-16 | $215.8 | $208.4 | $7.45 | 652,531.0 | -0.61% |
| 2026-07-15 | $213.9 | $205.5 | $8.38 | 1,022,807.0 | +1.00% |
| 2026-07-14 | $217.1 | $209.0 | $8.08 | 709,004.0 | +1.32% |
| 2026-07-13 | $217.7 | $208.4 | $9.30 | 693,937.0 | -3.00% |
| 2026-07-10 | $218.9 | $208.8 | $10.17 | 1,209,708.0 | +3.29% |
| 2026-07-09 | $218.5 | $207.7 | $10.75 | 1,207,521.0 | -0.18% |
| 2026-07-08 | $211.0 | $204.6 | $6.42 | 830,965.0 | -1.51% |
| 2026-07-07 | $215.4 | $202.1 | $13.33 | 1,360,492.0 | -2.88% |
| 2026-07-06 | $222.8 | $216.5 | $6.29 | 936,057.0 | -0.25% |
| 2026-07-02 | $231.6 | $211.2 | $20.45 | 1,571,052.0 | -4.76% |
| 2026-07-01 | $247.8 | $225.0 | $22.80 | 2,027,772.0 | -3.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $247.8 | $186.1 | $61.68 | 23,297,893.0 | -14.95% |
| 2026-06 | $239.0 | $190.8 | $48.22 | 22,590,353.0 | +18.06% |
| 2026-05 | $236.3 | $180.8 | $55.54 | 23,790,229.0 | -6.17% |
| 2026-04 | $219.2 | $180.3 | $38.91 | 21,877,850.0 | +14.83% |
| 2026-03 | $222.5 | $172.9 | $49.52 | 26,127,691.0 | -15.26% |
| 2026-02 | $229.3 | $159.8 | $69.45 | 27,493,089.0 | +36.83% |
| 2026-01 | $163.0 | $140.5 | $22.50 | 13,662,154.0 | +15.09% |
Regal Rexnord Corp 주식 (RRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $157.2 | $137.0 | $20.25 | 15,616,159.0 | -2.47% |
| 2025-11 | $149.2 | $128.0 | $21.22 | 16,513,396.0 | +3.62% |
| 2025-10 | $153.7 | $134.1 | $19.56 | 17,893,208.0 | -1.78% |
| 2025-09 | $150.2 | $137.8 | $12.46 | 15,867,280.0 | -3.94% |
| 2025-08 | $155.2 | $135.6 | $19.65 | 18,724,724.0 | -2.32% |
| 2025-07 | $160.4 | $143.5 | $16.88 | 17,159,602.0 | +5.46% |
| 2025-06 | $149.2 | $130.5 | $18.71 | 12,488,406.0 | +8.63% |
| 2025-05 | $148.0 | $106.0 | $42.04 | 18,517,358.0 | +26.08% |
| 2025-04 | $121.9 | $90.56 | $31.36 | 19,960,981.0 | -7.04% |
| 2025-03 | $132.1 | $111.2 | $20.90 | 13,228,710.0 | -12.02% |
| 2025-02 | $157.1 | $127.7 | $29.38 | 14,364,137.0 | -18.48% |
| 2025-01 | $167.8 | $147.4 | $20.36 | 9,267,072.0 | +2.32% |
Regal Rexnord Corp 주식 (RRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $177.5 | $152.3 | $25.13 | 8,426,657.0 | -11.09% |
| 2024-11 | $185.3 | $144.3 | $40.95 | 11,004,798.0 | +3.70% |
| 2024-10 | $179.4 | $160.4 | $19.07 | 8,144,637.0 | +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% |
4.35%
2.53%
자본화:
|
볼륨(24시간):