RRX - REGAL REXNORD CORP
205.4
9.330 4.542%
Share volume: 1,062,330
Last Updated: 04-17-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$196.07
9.33
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $200.17 | $200.17 | $208.28 | $208.28 | $200.17 | $200.17 | $205.40 | $205.40 | 1,062,330 | $1,058,541.00 |
| 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 |
| 04-07-2026 | $183.89 | $183.89 | $189.20 | $189.20 | $182.69 | $182.69 | $185.38 | $185.38 | 867,450 | $867,450.00 |
| 04-06-2026 | $184.39 | $184.39 | $185.85 | $185.85 | $180.38 | $180.38 | $185.33 | $185.33 | 724,479 | $724,479.00 |