RRX - REGAL REXNORD CORP
209.76
1.800 0.858%
Share volume: 847,419
Last Updated: 04-21-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$207.96
1.80
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $207.71 | $207.71 | $212.51 | $212.51 | $207.37 | $207.37 | $209.76 | $209.76 | 847,419 | $847,419.00 |
| 04-20-2026 | $204.43 | $204.43 | $209.49 | $209.49 | $202.72 | $202.72 | $207.96 | $207.96 | 610,963 | $610,963.00 |
| 04-17-2026 | $200.17 | $200.17 | $208.28 | $208.28 | $200.17 | $200.17 | $205.40 | $205.40 | 1,062,330 | $1,062,330.00 |
| 04-16-2026 | $193.68 | $193.68 | $200.68 | $200.68 | $192.50 | $192.50 | $196.07 | $196.07 | 1,618,506 | $1,618,506.00 |
| 04-15-2026 | $207.17 | $207.17 | $207.17 | $207.17 | $193.00 | $193.00 | $193.41 | $193.41 | 2,067,363 | $2,067,363.00 |
| 04-14-2026 | $210.96 | $210.96 | $216.03 | $216.03 | $205.79 | $205.79 | $209.35 | $209.35 | 1,108,429 | $1,108,429.00 |
| 04-13-2026 | $207.27 | $207.27 | $210.49 | $210.49 | $204.35 | $204.35 | $210.01 | $210.01 | 742,902 | $742,902.00 |
| 04-10-2026 | $209.73 | $209.73 | $211.17 | $211.17 | $207.44 | $207.44 | $208.33 | $208.33 | 826,048 | $826,048.00 |
| 04-09-2026 | $202.11 | $202.11 | $209.91 | $209.91 | $202.11 | $202.11 | $207.65 | $207.65 | 768,913 | $768,913.00 |
| 04-08-2026 | $195.00 | $195.00 | $206.76 | $206.76 | $193.31 | $193.31 | $204.15 | $204.15 | 1,199,974 | $1,199,974.00 |