RRX - REGAL REXNORD CORP
186.5
-12.440 -6.670%
Share volume: 1,531,574
Last Updated: 03-06-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$198.94
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $193.41 | $193.41 | $193.41 | $193.41 | $185.57 | $185.57 | $186.50 | $186.50 | 1,531,574 | $1,531,574.00 |
| 03-05-2026 | $207.18 | $207.18 | $209.56 | $209.56 | $195.62 | $195.62 | $198.94 | $198.94 | 1,632,194 | $1,618,870.00 |
| 03-04-2026 | $216.96 | $216.96 | $216.96 | $216.96 | $206.15 | $206.15 | $209.51 | $209.51 | 932,213 | $932,213.00 |
| 03-03-2026 | $215.84 | $215.84 | $216.67 | $216.67 | $206.04 | $206.04 | $214.85 | $214.85 | 1,024,174 | $1,024,174.00 |
| 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 |