Stockscreener 앱 받기
143.73
0.79%
-1.14
시간 외 거래:
143.73
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $144.9 | $142.2 | $2.68 | 848,188.0 | -0.79% |
| 2025-08-20 | $148.0 | $144.0 | $3.94 | 789,689.0 | -2.42% |
| 2025-08-19 | $149.7 | $146.6 | $3.13 | 575,260.0 | +1.23% |
| 2025-08-18 | $146.8 | $145.5 | $1.35 | 547,018.0 | +0.74% |
| 2025-08-15 | $149.4 | $145.1 | $4.35 | 559,424.0 | -1.78% |
| 2025-08-14 | $150.4 | $147.2 | $3.13 | 1,054,575.0 | -4.11% |
| 2025-08-13 | $155.0 | $143.7 | $11.27 | 1,687,117.0 | +8.10% |
| 2025-08-12 | $143.7 | $138.2 | $5.51 | 819,257.0 | +3.65% |
| 2025-08-11 | $141.1 | $136.8 | $4.24 | 681,708.0 | -0.76% |
| 2025-08-08 | $142.9 | $138.3 | $4.56 | 899,833.0 | -1.43% |
| 2025-08-07 | $148.9 | $140.1 | $8.77 | 1,338,877.0 | -3.18% |
| 2025-08-06 | $153.7 | $135.6 | $18.12 | 2,599,596.0 | +0.22% |
| 2025-08-05 | $149.0 | $143.7 | $5.37 | 1,135,880.0 | -1.48% |
| 2025-08-04 | $150.3 | $146.9 | $3.41 | 872,889.0 | -1.13% |
| 2025-08-01 | $149.8 | $146.3 | $3.48 | 910,370.0 | -2.41% |
| 2025-07-31 | $154.9 | $150.3 | $4.64 | 1,247,717.0 | -0.48% |
| 2025-07-30 | $158.9 | $152.0 | $6.87 | 1,409,666.0 | -1.65% |
| 2025-07-29 | $160.4 | $155.3 | $5.09 | 1,027,341.0 | -2.33% |
| 2025-07-28 | $160.1 | $155.1 | $4.96 | 1,417,924.0 | +1.72% |
| 2025-07-25 | $157.4 | $154.0 | $3.38 | 444,678.0 | +1.79% |
| 2025-07-24 | $155.3 | $152.0 | $3.31 | 590,406.0 | +0.73% |
| 2025-07-23 | $153.6 | $151.4 | $2.20 | 358,406.0 | +2.74% |
| 2025-07-22 | $151.1 | $148.2 | $2.86 | 587,830.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $155.0 | $135.6 | $19.44 | 16,167,869.0 | -5.99% |
| 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% |
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% |
1.16%
0.05%
자본화:
|
볼륨(24시간):