RRX - REGAL REXNORD CORP
211.14
1.380 0.654%
Share volume: 1,886,303
Last Updated: 04-22-2026
Electrical Equipment/Electrical Industrial Apparatus:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$209.76
1.38
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $212.75 | $212.75 | $217.05 | $217.05 | $210.62 | $210.62 | $211.14 | $211.14 | 1,886,303 | $1,886,303.00 |
| 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 |