Stockscreener 앱 받기
139.56
0.64%
1.14
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $141.9 | $139.3 | $2.61 | 219,327.0 | +0.76% |
| 2025-06-05 | $140.7 | $136.1 | $4.58 | 663,902.0 | +1.56% |
| 2025-06-04 | $137.6 | $136.2 | $1.48 | 519,629.0 | +0.20% |
| 2025-06-03 | $137.2 | $131.0 | $6.18 | 551,982.0 | +3.23% |
| 2025-06-02 | $133.8 | $130.5 | $3.36 | 414,430.0 | -1.24% |
| 2025-05-30 | $136.4 | $132.2 | $4.19 | 638,925.0 | -2.85% |
| 2025-05-29 | $139.0 | $136.3 | $2.72 | 443,095.0 | +0.30% |
| 2025-05-28 | $140.2 | $136.6 | $3.65 | 605,228.0 | -1.88% |
| 2025-05-27 | $139.7 | $135.9 | $3.84 | 535,950.0 | +3.86% |
| 2025-05-23 | $135.2 | $130.3 | $4.91 | 531,130.0 | -0.46% |
| 2025-05-22 | $135.5 | $132.8 | $2.71 | 567,667.0 | +0.25% |
| 2025-05-21 | $139.3 | $134.6 | $4.71 | 886,997.0 | -4.28% |
| 2025-05-20 | $142.7 | $139.7 | $2.99 | 641,822.0 | -0.44% |
| 2025-05-19 | $143.2 | $138.3 | $4.89 | 586,791.0 | -0.09% |
| 2025-05-16 | $142.2 | $139.4 | $2.70 | 870,875.0 | +1.24% |
| 2025-05-15 | $141.2 | $139.5 | $1.68 | 597,620.0 | -1.84% |
| 2025-05-14 | $144.5 | $141.3 | $3.20 | 543,164.0 | -1.40% |
| 2025-05-13 | $148.0 | $144.3 | $3.73 | 939,137.0 | -0.49% |
| 2025-05-12 | $147.0 | $141.6 | $5.44 | 1,821,469.0 | +8.07% |
| 2025-05-09 | $135.0 | $131.5 | $3.45 | 981,133.0 | +1.54% |
| 2025-05-08 | $135.5 | $130.8 | $4.72 | 1,088,944.0 | +1.76% |
| 2025-05-07 | $130.5 | $124.7 | $5.73 | 1,644,117.0 | +3.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $141.9 | $130.5 | $11.45 | 2,369,270.0 | +4.52% |
| 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% |
Regal Rexnord Corp 주식 (RRX) 가격 이력 2023
| 월 | 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% |
1.36%
자본화:
|
볼륨(24시간):