Stockscreener 앱 받기
183.42
2.12%
-3.97
시장 영업 전:
187.08
3.66
+2.00%
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-27 | $187.3 | $182.0 | $5.29 | 922,373.0 | -2.12% |
| 2026-03-26 | $193.8 | $186.1 | $7.71 | 770,957.0 | -3.97% |
| 2026-03-25 | $196.4 | $191.6 | $4.80 | 1,023,624.0 | +2.98% |
| 2026-03-24 | $192.2 | $179.2 | $12.93 | 892,368.0 | +3.02% |
| 2026-03-23 | $191.7 | $181.5 | $10.22 | 1,666,117.0 | +4.87% |
| 2026-03-20 | $185.7 | $172.9 | $12.75 | 1,695,428.0 | -5.40% |
| 2026-03-19 | $186.2 | $178.6 | $7.62 | 1,502,517.0 | +0.09% |
| 2026-03-18 | $192.7 | $185.0 | $7.65 | 897,145.0 | -2.70% |
| 2026-03-17 | $193.3 | $188.9 | $4.44 | 960,651.0 | +1.04% |
| 2026-03-16 | $191.6 | $185.7 | $5.84 | 868,504.0 | +1.19% |
| 2026-03-13 | $194.7 | $185.2 | $9.44 | 840,233.0 | -0.75% |
| 2026-03-12 | $198.6 | $184.7 | $13.90 | 1,493,142.0 | -7.30% |
| 2026-03-11 | $203.0 | $193.1 | $9.96 | 1,100,638.0 | +0.50% |
| 2026-03-10 | $207.0 | $193.9 | $13.09 | 1,814,198.0 | +2.76% |
| 2026-03-09 | $196.4 | $178.4 | $18.03 | 1,987,005.0 | +5.09% |
| 2026-03-06 | $193.4 | $185.6 | $7.84 | 1,531,606.0 | -6.25% |
| 2026-03-05 | $209.6 | $195.6 | $13.94 | 1,631,023.0 | -5.05% |
| 2026-03-04 | $217.0 | $206.2 | $10.81 | 894,978.0 | -2.49% |
| 2026-03-03 | $216.7 | $206.0 | $10.63 | 995,054.0 | -3.25% |
| 2026-03-02 | $222.5 | $210.4 | $12.09 | 986,195.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $222.5 | $172.9 | $49.52 | 25,396,129.0 | -17.00% |
| 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% |
1.92%
자본화:
|
볼륨(24시간):