Stockscreener 앱 받기
150.48
1.73%
2.56
시장 영업 전:
150.50
0.02
+0.01%
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $152.4 | $148.0 | $4.34 | 496,405.0 | +1.73% |
| 2026-10-23 | $151.1 | $145.5 | $5.69 | 833,341.0 | -0.53% |
| 2026-10-22 | $155.7 | $144.5 | $11.20 | 1,903,947.0 | -6.34% |
| 2026-10-21 | $160.0 | $157.2 | $2.85 | 897,747.0 | +1.76% |
| 2026-10-20 | $159.2 | $150.0 | $9.20 | 780,486.0 | -0.95% |
| 2026-10-19 | $158.7 | $154.6 | $4.03 | 785,118.0 | +2.29% |
| 2026-10-16 | $158.7 | $152.8 | $5.96 | 821,890.0 | -1.36% |
| 2026-10-15 | $158.2 | $150.2 | $8.00 | 2,049,552.0 | -0.59% |
| 2026-10-14 | $163.3 | $154.1 | $9.25 | 1,143,755.0 | -3.81% |
| 2026-10-13 | $165.2 | $160.0 | $5.19 | 998,644.0 | +0.08% |
| 2026-10-12 | $165.2 | $162.5 | $2.67 | 824,949.0 | -1.14% |
| 2026-10-09 | $166.2 | $160.8 | $5.35 | 1,061,909.0 | +3.14% |
| 2026-10-08 | $164.0 | $157.4 | $6.57 | 1,335,574.0 | -2.53% |
| 2026-10-07 | $164.6 | $158.8 | $5.78 | 1,223,408.0 | -1.32% |
| 2026-10-06 | $169.7 | $162.2 | $7.48 | 1,515,956.0 | +3.16% |
| 2026-10-05 | $163.1 | $158.4 | $4.72 | 977,928.0 | +0.87% |
| 2026-10-02 | $163.8 | $159.7 | $4.01 | 1,114,897.0 | +2.11% |
| 2026-10-01 | $157.9 | $152.0 | $5.86 | 876,277.0 | +0.94% |
| 2026-09-30 | $156.4 | $153.7 | $2.70 | 960,531.0 | -0.50% |
| 2026-09-29 | $158.7 | $154.9 | $3.81 | 725,051.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $169.7 | $144.5 | $25.20 | 19,641,783.0 | -2.98% |
| 2026-09 | $166.6 | $146.0 | $20.62 | 24,634,505.0 | -2.11% |
| 2026-08 | $221.4 | $155.4 | $66.00 | 29,972,232.0 | -22.78% |
| 2026-07 | $247.8 | $186.1 | $61.68 | 22,591,458.0 | -13.85% |
| 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% |
0.85%
1.37%
자본화:
|
볼륨(24시간):