Regal Rexnord Corporation Common Stock (RRX)
158.73
-4.32 (-2.65%)
Regal Rexnord Corp is a leading provider of precision motion control and power transmission solutions
The company designs and manufactures a wide range of engineered components that aid in the efficient movement of machinery across various industries, including industrial, commercial, and consumer applications. Regal Rexnord focuses on innovation and sustainability, offering advanced technologies that enhance productivity and reduce energy consumption for its customers. With a commitment to quality and performance, the company serves a diverse global market, helping to improve operational efficiency and drive customer success through its comprehensive portfolio of products and services.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 163.38 | 163.38 | 157.07 | 158.73 | 1,225,905 | 158.73 |
| 1/30/2025 | 163.44 | 165.40 | 160.92 | 163.05 | 445,277 | 163.05 |
| 1/29/2025 | 160.99 | 162.84 | 159.70 | 160.69 | 207,701 | 160.69 |
| 1/28/2025 | 162.29 | 163.00 | 157.86 | 160.83 | 339,871 | 160.83 |
| 1/27/2025 | 163.84 | 163.84 | 159.30 | 162.92 | 524,520 | 162.92 |
| 1/24/2025 | 167.27 | 167.78 | 164.21 | 165.44 | 338,670 | 165.44 |
| 1/23/2025 | 161.43 | 167.42 | 160.54 | 167.10 | 463,053 | 167.10 |
| 1/22/2025 | 163.20 | 164.62 | 161.67 | 162.15 | 395,381 | 162.15 |
| 1/21/2025 | 158.16 | 162.48 | 157.12 | 162.06 | 386,345 | 162.06 |
| 1/17/2025 | 160.75 | 160.75 | 156.07 | 156.50 | 462,434 | 156.50 |
| 1/16/2025 | 156.40 | 159.35 | 155.79 | 158.46 | 302,548 | 158.46 |
| 1/15/2025 | 160.36 | 161.50 | 156.54 | 157.35 | 360,694 | 157.35 |
| 1/14/2025 | 153.72 | 157.04 | 152.65 | 155.41 | 437,922 | 155.41 |
| 1/13/2025 | 148.14 | 152.97 | 148.14 | 151.80 | 588,230 | 151.80 |
| 1/10/2025 | 152.87 | 153.56 | 147.42 | 149.23 | 573,741 | 149.23 |
| 1/08/2025 | 153.38 | 155.61 | 152.40 | 155.19 | 374,108 | 155.19 |
| 1/07/2025 | 159.43 | 160.87 | 155.08 | 156.18 | 396,330 | 156.18 |
| 1/06/2025 | 160.33 | 164.15 | 157.94 | 158.97 | 779,787 | 158.97 |
| 1/03/2025 | 153.50 | 159.16 | 151.17 | 158.68 | 527,498 | 158.68 |
| 1/02/2025 | 156.42 | 156.81 | 152.29 | 153.28 | 314,780 | 153.28 |
| 12/31/2024 | 153.56 | 0.00 | 155.13 | 155.13 | 0 | 155.13 |
| 12/30/2024 | 154.58 | 155.50 | 152.35 | 153.56 | 525,101 | 153.56 |
| 12/27/2024 | 158.01 | 160.40 | 155.28 | 156.50 | 312,237 | 156.50 |
| 12/26/2024 | 158.06 | 160.01 | 156.69 | 159.44 | 243,518 | 159.44 |
| 12/24/2024 | 156.06 | 158.87 | 154.88 | 158.55 | 203,513 | 158.55 |
| 12/23/2024 | 155.43 | 156.54 | 154.09 | 156.15 | 339,336 | 156.15 |
| 12/20/2024 | 154.95 | 159.17 | 154.95 | 155.96 | 1,004,785 | 155.96 |
| 12/19/2024 | 158.52 | 160.41 | 153.65 | 156.57 | 404,252 | 156.57 |
| 12/18/2024 | 164.40 | 166.74 | 156.05 | 156.53 | 831,908 | 156.53 |
| 12/17/2024 | 165.09 | 165.51 | 162.47 | 162.51 | 422,984 | 162.51 |
| 12/16/2024 | 167.42 | 169.66 | 165.59 | 165.90 | 309,133 | 165.90 |
| 12/13/2024 | 170.11 | 171.46 | 166.76 | 168.88 | 461,641 | 168.88 |
| 12/12/2024 | 171.40 | 173.46 | 168.67 | 171.44 | 518,763 | 171.44 |
| 12/11/2024 | 170.63 | 171.96 | 168.18 | 170.03 | 339,468 | 170.03 |
| 12/10/2024 | 169.59 | 170.25 | 165.23 | 168.18 | 346,325 | 168.18 |
| 12/09/2024 | 170.89 | 172.90 | 169.82 | 170.45 | 347,325 | 170.45 |
| 12/06/2024 | 170.66 | 171.01 | 167.99 | 170.45 | 369,869 | 170.45 |
| 12/05/2024 | 173.89 | 173.89 | 168.28 | 169.01 | 464,305 | 169.01 |
| 12/04/2024 | 175.60 | 176.06 | 169.75 | 172.92 | 336,274 | 172.92 |
| 12/03/2024 | 175.00 | 177.48 | 171.56 | 174.78 | 456,752 | 174.78 |
| 12/02/2024 | 173.43 | 175.96 | 172.03 | 174.52 | 411,817 | 174.52 |
| 11/29/2024 | 171.72 | 174.96 | 171.51 | 172.71 | 273,458 | 172.71 |
| 11/27/2024 | 173.76 | 176.42 | 169.52 | 169.66 | 452,258 | 169.66 |
| 11/26/2024 | 180.76 | 180.76 | 171.29 | 171.97 | 687,511 | 171.97 |
| 11/25/2024 | 179.38 | 182.70 | 178.91 | 182.22 | 857,287 | 182.22 |
| 11/22/2024 | 174.30 | 178.51 | 173.73 | 177.37 | 551,471 | 177.37 |
| 11/21/2024 | 172.45 | 175.61 | 170.26 | 173.74 | 246,581 | 173.74 |
| 11/20/2024 | 171.77 | 172.02 | 165.79 | 171.20 | 442,869 | 171.20 |
| 11/19/2024 | 169.67 | 172.22 | 167.54 | 172.02 | 406,475 | 172.02 |
| 11/18/2024 | 169.34 | 173.22 | 168.01 | 172.50 | 551,046 | 172.50 |
| 11/15/2024 | 172.63 | 173.96 | 168.77 | 169.73 | 427,352 | 169.73 |
| 11/14/2024 | 172.77 | 174.99 | 170.99 | 172.49 | 555,119 | 172.49 |
| 11/13/2024 | 171.02 | 173.64 | 170.80 | 172.15 | 508,709 | 172.15 |
| 11/12/2024 | 174.54 | 176.06 | 169.85 | 170.54 | 406,142 | 170.54 |
| 11/11/2024 | 177.56 | 177.93 | 175.11 | 176.30 | 582,870 | 176.30 |
| 11/08/2024 | 178.18 | 179.03 | 174.56 | 175.06 | 379,157 | 175.06 |
| 11/07/2024 | 181.30 | 182.84 | 177.28 | 178.92 | 630,640 | 178.92 |
| 11/06/2024 | 183.48 | 185.28 | 178.34 | 181.60 | 1,087,022 | 181.60 |
| 11/05/2024 | 150.30 | 169.57 | 144.33 | 167.97 | 994,370 | 167.97 |
| 11/04/2024 | 167.69 | 173.40 | 167.69 | 170.22 | 549,896 | 170.22 |
| 11/01/2024 | 166.25 | 171.32 | 166.25 | 169.02 | 569,550 | 169.02 |