Get the Stockscreener App
162.87
2.50%
-4.1922
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Regal Rexnord Corp Stock (RRX) Price History
The historical daily chart and data for Regal Rexnord Corp stock (RRX), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $162.87.
- Regal Rexnord Corp all-time high stock price is $183.85, occurred on March 21, 2024.
- The lowest Regal Rexnord Corp stock price recorded was $97.18 on November 02, 2023. Since then, Regal Rexnord Corp's stock price has risen over 67.59% to $162.87 now.
- The 52-week high stock price for RRX is $183.85, representing a 12.88% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for RRX is $97.18, indicating a -40.33% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Regal Rexnord Corp (RRX) stock in the beginning of 2023 was $170.71. The stock closed the year at $119.98, a loss of over -29.72% for the year.
The table below shows more information about RRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $167.0 | $162.7 | $4.33 | 107,121.0 | -2.51% |
| May 15, 2024 | $167.6 | $164.1 | $3.45 | 336,308.0 | +2.93% |
| May 14, 2024 | $163.6 | $159.9 | $3.72 | 271,519.0 | +0.02% |
| May 13, 2024 | $163.6 | $161.5 | $2.04 | 309,479.0 | +0.67% |
| May 10, 2024 | $162.6 | $158.9 | $3.66 | 272,684.0 | +0.12% |
| May 09, 2024 | $162.8 | $157.4 | $5.31 | 322,414.0 | +2.31% |
| May 08, 2024 | $160.9 | $156.5 | $4.39 | 415,629.0 | +0.11% |
| May 07, 2024 | $162.9 | $152.0 | $10.91 | 1,302,935.0 | -6.91% |
| May 06, 2024 | $169.0 | $165.7 | $3.33 | 604,548.0 | +2.28% |
| May 03, 2024 | $166.8 | $162.8 | $4.06 | 301,984.0 | +1.56% |
| May 02, 2024 | $163.6 | $156.7 | $6.89 | 415,119.0 | +1.45% |
| May 01, 2024 | $162.8 | $158.8 | $3.94 | 410,294.0 | -0.72% |
| Apr 30, 2024 | $166.4 | $160.5 | $5.86 | 411,618.0 | -2.95% |
| Apr 29, 2024 | $166.5 | $163.7 | $2.73 | 357,677.0 | +1.32% |
| Apr 26, 2024 | $165.2 | $160.8 | $4.48 | 284,979.0 | +1.32% |
| Apr 25, 2024 | $163.7 | $160.2 | $3.48 | 357,156.0 | -1.38% |
| Apr 24, 2024 | $168.4 | $163.1 | $5.34 | 377,405.0 | -1.53% |
| Apr 23, 2024 | $168.7 | $164.4 | $4.35 | 388,593.0 | +1.87% |
| Apr 22, 2024 | $165.0 | $159.4 | $5.62 | 632,235.0 | +2.52% |
| Apr 19, 2024 | $160.6 | $155.9 | $4.78 | 625,523.0 | +2.41% |
| Apr 18, 2024 | $161.7 | $155.3 | $6.32 | 547,082.0 | -2.24% |
| Apr 17, 2024 | $164.1 | $159.4 | $4.69 | 351,139.0 | -2.12% |
| Apr 16, 2024 | $164.8 | $160.0 | $4.84 | 309,381.0 | +0.28% |
Regal Rexnord Corp Stock (RRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regal Rexnord Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regal Rexnord Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regal Rexnord Corp Stock (RRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $169.0 | $152.0 | $17.03 | 5,070,034.0 | +0.93% |
| Apr, 2024 | $180.3 | $155.3 | $24.98 | 9,086,883.0 | -10.40% |
| Mar, 2024 | $183.8 | $166.0 | $17.84 | 8,684,402.0 | +5.02% |
| Feb, 2024 | $172.6 | $133.7 | $38.88 | 12,480,701.0 | +28.50% |
| Jan, 2024 | $148.9 | $131.1 | $17.85 | 7,515,057.0 | -9.84% |
Regal Rexnord Corp Stock (RRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $153.1 | $119.3 | $33.80 | 9,598,305.0 | +23.56% |
| Nov, 2023 | $120.2 | $97.18 | $23.02 | 14,484,302.0 | +1.17% |
| Oct, 2023 | $144.3 | $115.2 | $29.14 | 9,287,262.0 | -17.13% |
| Sep, 2023 | $165.2 | $140.1 | $25.09 | 6,854,581.0 | -11.91% |
| Aug, 2023 | $166.0 | $146.2 | $19.76 | 7,338,711.0 | +3.85% |
| Jul, 2023 | $157.6 | $147.4 | $10.27 | 7,925,195.0 | +1.48% |
| Jun, 2023 | $154.7 | $128.7 | $26.03 | 8,559,111.0 | +18.48% |
| May, 2023 | $135.2 | $123.0 | $12.16 | 9,041,905.0 | -0.21% |
| Apr, 2023 | $143.3 | $125.4 | $17.84 | 7,131,676.0 | -7.51% |
| Mar, 2023 | $162.9 | $130.8 | $32.05 | 10,539,259.0 | -10.73% |
| Feb, 2023 | $162.5 | $137.6 | $24.83 | 9,825,041.0 | +13.25% |
| Jan, 2023 | $139.8 | $118.6 | $21.16 | 10,006,103.0 | +16.02% |
Regal Rexnord Corp Stock (RRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $131.8 | $113.6 | $18.27 | 12,892,894.0 | -8.49% |
| Nov, 2022 | $132.7 | $111.8 | $20.89 | 14,130,382.0 | +3.61% |
| Oct, 2022 | $158.1 | $125.9 | $32.27 | 14,837,593.0 | -9.85% |
| Sep, 2022 | $150.9 | $134.5 | $16.37 | 10,872,965.0 | +2.01% |
| Aug, 2022 | $148.4 | $130.8 | $17.67 | 6,899,478.0 | +2.45% |
| Jul, 2022 | $135.3 | $108.8 | $26.49 | 5,645,077.0 | +18.31% |
| Jun, 2022 | $132.6 | $108.3 | $24.34 | 8,096,709.0 | -9.15% |
| May, 2022 | $136.4 | $116.2 | $20.20 | 8,625,692.0 | -1.80% |
| Apr, 2022 | $150.3 | $125.5 | $24.78 | 10,004,215.0 | -14.48% |
| Mar, 2022 | $164.2 | $148.8 | $15.37 | 9,739,238.0 | -7.22% |
| Feb, 2022 | $166.4 | $146.2 | $20.22 | 10,890,494.0 | +1.18% |
| Jan, 2022 | $176.9 | $151.7 | $25.22 | 10,035,196.0 | -6.88% |
1.26%
Cap:
|
Volume (24h):