RRX - REGAL REXNORD CORP
209.51
-5.340 -2.549%
Share volume: 894,106
Last Updated: 03-04-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$214.85
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $216.96 | $216.96 | $216.96 | $216.96 | $206.15 | $206.15 | $209.51 | $209.51 | 894,106 | $894,106.00 |
| 03-03-2026 | $215.84 | $215.84 | $216.67 | $216.67 | $206.04 | $206.04 | $214.85 | $214.85 | 1,024,174 | $995,054.00 |
| 03-02-2026 | $216.36 | $216.36 | $222.46 | $222.46 | $210.37 | $210.37 | $222.06 | $222.06 | 995,672 | $995,672.00 |
| 02-27-2026 | $217.25 | $217.25 | $221.27 | $221.27 | $213.27 | $213.27 | $220.98 | $220.98 | 739,336 | $739,336.00 |
| 02-26-2026 | $221.66 | $221.66 | $221.82 | $221.82 | $216.50 | $216.50 | $220.80 | $220.80 | 671,662 | $671,662.00 |
| 02-25-2026 | $225.16 | $225.16 | $225.16 | $225.16 | $215.67 | $215.67 | $220.40 | $220.40 | 1,032,063 | $1,032,063.00 |
| 02-24-2026 | $219.57 | $219.57 | $227.34 | $227.34 | $219.57 | $219.57 | $223.69 | $223.69 | 1,147,455 | $1,147,455.00 |
| 02-23-2026 | $213.33 | $213.33 | $219.93 | $219.93 | $212.00 | $212.00 | $218.21 | $218.21 | 1,040,992 | $1,040,992.00 |
| 02-20-2026 | $212.64 | $212.64 | $220.76 | $220.76 | $211.51 | $211.51 | $215.36 | $215.36 | 878,374 | $878,374.00 |
| 02-19-2026 | $217.14 | $217.14 | $218.41 | $218.41 | $212.79 | $212.79 | $213.71 | $213.71 | 753,545 | $753,545.00 |