Stockscreener 앱 받기
201.76
0.54%
-1.09
시간 외 거래:
201.72
-0.04
-0.02%
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $203.2 | $199.1 | $4.09 | 784,586.0 | -0.54% |
| 2026-05-28 | $205.8 | $195.8 | $9.98 | 679,275.0 | -1.53% |
| 2026-05-27 | $212.1 | $203.0 | $9.03 | 800,840.0 | -1.83% |
| 2026-05-26 | $209.9 | $202.7 | $7.27 | 595,872.0 | +4.52% |
| 2026-05-22 | $201.8 | $194.5 | $7.32 | 482,214.0 | +2.24% |
| 2026-05-21 | $197.8 | $190.0 | $7.82 | 837,723.0 | +0.61% |
| 2026-05-20 | $200.4 | $187.6 | $12.85 | 1,734,950.0 | +4.67% |
| 2026-05-19 | $191.0 | $180.8 | $10.22 | 969,401.0 | -0.92% |
| 2026-05-18 | $196.7 | $186.3 | $10.40 | 1,398,274.0 | -4.53% |
| 2026-05-15 | $203.1 | $195.1 | $7.93 | 814,085.0 | -4.93% |
| 2026-05-14 | $210.9 | $205.7 | $5.26 | 810,850.0 | +0.81% |
| 2026-05-13 | $211.8 | $202.6 | $9.16 | 1,055,391.0 | -1.94% |
| 2026-05-12 | $211.3 | $201.9 | $9.40 | 789,099.0 | -0.73% |
| 2026-05-11 | $217.3 | $209.3 | $7.94 | 1,460,306.0 | -1.41% |
| 2026-05-08 | $217.4 | $208.5 | $8.90 | 1,536,004.0 | +3.93% |
| 2026-05-07 | $217.8 | $201.0 | $16.84 | 3,465,864.0 | -10.85% |
| 2026-05-06 | $236.3 | $225.8 | $10.59 | 2,203,297.0 | +4.21% |
| 2026-05-05 | $225.0 | $215.6 | $9.40 | 1,513,695.0 | +4.48% |
| 2026-05-04 | $216.6 | $210.7 | $5.90 | 892,276.0 | -0.25% |
| 2026-05-01 | $218.4 | $210.7 | $7.70 | 966,227.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $236.3 | $180.8 | $55.54 | 24,574,815.0 | -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% |
0.92%
0.54%
자본화:
|
볼륨(24시간):