Get the Stockscreener App
173.74
1.48%
2.54
After Hours:
173.74
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 November 21, 2024, is $173.74.
- Regal Rexnord Corp all-time high stock price is $185.28, occurred on November 06, 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 78.78% to $173.74 now.
- The 52-week high stock price for RRX is $185.28, representing a 6.64% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for RRX is $113.78, indicating a -34.51% decrease from the current share price, occurred on November 27, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $175.6 | $170.3 | $5.35 | 244,345.0 | +1.48% |
| Nov 20, 2024 | $172.0 | $165.8 | $6.23 | 439,451.0 | -0.48% |
| Nov 19, 2024 | $172.2 | $167.5 | $4.68 | 401,177.0 | -0.28% |
| Nov 18, 2024 | $173.2 | $168.0 | $5.21 | 547,256.0 | +1.63% |
| Nov 15, 2024 | $174.0 | $168.8 | $5.19 | 421,784.0 | -1.60% |
| Nov 14, 2024 | $175.0 | $171.0 | $4.00 | 551,577.0 | +0.20% |
| Nov 13, 2024 | $173.6 | $170.8 | $2.84 | 489,461.0 | +0.94% |
| Nov 12, 2024 | $176.1 | $169.8 | $6.22 | 399,574.0 | -3.27% |
| Nov 11, 2024 | $177.9 | $175.1 | $2.82 | 575,428.0 | +0.71% |
| Nov 08, 2024 | $179.0 | $174.6 | $4.47 | 365,351.0 | -2.16% |
| Nov 07, 2024 | $182.8 | $177.3 | $5.56 | 624,028.0 | -1.48% |
| Nov 06, 2024 | $185.3 | $178.3 | $6.94 | 1,074,962.0 | +8.11% |
| Nov 05, 2024 | $169.6 | $144.3 | $25.24 | 992,998.0 | -1.32% |
| Nov 04, 2024 | $173.4 | $167.7 | $5.71 | 543,849.0 | +0.71% |
| Nov 01, 2024 | $171.3 | $166.2 | $5.07 | 561,059.0 | +1.49% |
| Oct 31, 2024 | $170.1 | $165.8 | $4.29 | 392,195.0 | -1.48% |
| Oct 30, 2024 | $172.7 | $168.5 | $4.20 | 248,312.0 | -0.22% |
| Oct 29, 2024 | $170.0 | $167.4 | $2.60 | 404,838.0 | -0.84% |
| Oct 28, 2024 | $171.8 | $167.2 | $4.61 | 293,390.0 | +2.66% |
| Oct 25, 2024 | $170.9 | $166.2 | $4.63 | 276,637.0 | -0.96% |
| Oct 24, 2024 | $170.2 | $166.8 | $3.40 | 372,984.0 | +0.04% |
| Oct 23, 2024 | $171.5 | $167.0 | $4.54 | 312,949.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $185.3 | $144.3 | $40.95 | 8,476,645.0 | +4.32% |
| Oct, 2024 | $179.4 | $160.4 | $19.07 | 8,144,637.0 | +0.40% |
| Sep, 2024 | $174.8 | $142.4 | $32.33 | 9,542,557.0 | -1.15% |
| Aug, 2024 | $172.4 | $141.4 | $31.01 | 9,521,974.0 | +4.44% |
| Jul, 2024 | $166.8 | $130.9 | $35.89 | 9,917,524.0 | +18.83% |
| Jun, 2024 | $151.8 | $133.5 | $18.26 | 8,660,309.0 | -9.58% |
| May, 2024 | $169.0 | $142.7 | $26.33 | 9,474,552.0 | -7.33% |
| 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% |
2.07%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):