RRX - REGAL REXNORD CORP
178.19
-5.230 -2.935%
Share volume: 531,053
Last Updated: 03-30-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$183.42
-5.23
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $185.85 | $185.85 | $188.45 | $188.45 | $176.10 | $176.10 | $178.19 | $178.19 | 531,053 | $531,053.00 |
| 03-27-2026 | $185.26 | $185.26 | $187.26 | $187.26 | $181.97 | $181.97 | $183.42 | $183.42 | 922,631 | $922,631.00 |
| 03-26-2026 | $191.49 | $191.49 | $193.80 | $193.80 | $186.09 | $186.09 | $187.39 | $187.39 | 774,499 | $774,499.00 |
| 03-25-2026 | $192.65 | $192.65 | $196.42 | $196.42 | $191.62 | $191.62 | $195.13 | $195.13 | 1,030,876 | $1,030,876.00 |
| 03-24-2026 | $181.33 | $181.33 | $192.16 | $192.16 | $179.23 | $179.23 | $189.49 | $189.49 | 897,512 | $897,512.00 |
| 03-23-2026 | $184.63 | $184.63 | $191.70 | $191.70 | $181.48 | $181.48 | $183.94 | $183.94 | 1,667,331 | $1,667,331.00 |
| 03-20-2026 | $184.93 | $184.93 | $185.70 | $185.70 | $172.94 | $172.94 | $175.40 | $175.40 | 1,710,724 | $1,710,724.00 |
| 03-19-2026 | $182.62 | $182.62 | $186.17 | $186.17 | $178.55 | $178.55 | $185.41 | $185.41 | 1,509,365 | $1,509,365.00 |
| 03-18-2026 | $189.45 | $189.45 | $192.65 | $192.65 | $185.00 | $185.00 | $185.25 | $185.25 | 897,173 | $897,173.00 |
| 03-17-2026 | $189.51 | $189.51 | $193.32 | $193.32 | $188.88 | $188.88 | $190.40 | $190.40 | 960,662 | $960,662.00 |