RRX - REGAL REXNORD CORP
209.56
-3.720 -1.775%
Share volume: 743,574
Last Updated: 04-28-2026
Electrical Equipment/Electrical Industrial Apparatus:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$213.28
-3.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $210.91 | $210.91 | $212.37 | $212.37 | $205.71 | $205.71 | $209.56 | $209.56 | 743,574 | $743,574.00 |
| 04-27-2026 | $213.79 | $213.79 | $219.18 | $219.18 | $210.46 | $210.46 | $213.28 | $213.28 | 864,480 | $864,480.00 |
| 04-24-2026 | $213.24 | $213.24 | $215.68 | $215.68 | $207.87 | $207.87 | $212.25 | $212.25 | 1,064,227 | $1,064,227.00 |
| 04-23-2026 | $212.17 | $212.17 | $216.27 | $216.27 | $210.03 | $210.03 | $213.47 | $213.47 | 808,785 | $808,785.00 |
| 04-22-2026 | $212.75 | $212.75 | $217.05 | $217.05 | $210.62 | $210.62 | $211.14 | $211.14 | 1,886,418 | $1,886,418.00 |
| 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 |