RRX - REGAL REXNORD CORP
209.78
-1.550 -0.739%
Share volume: 789,082
Last Updated: 05-12-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$211.33
-1.55
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $209.91 | $209.91 | $211.27 | $211.27 | $201.86 | $201.86 | $209.78 | $209.78 | 789,082 | $789,082.00 |
| 05-11-2026 | $213.85 | $213.85 | $217.28 | $217.28 | $209.34 | $209.34 | $211.33 | $211.33 | 1,460,331 | $1,460,331.00 |
| 05-08-2026 | $209.08 | $209.08 | $217.38 | $217.38 | $208.48 | $208.48 | $214.36 | $214.36 | 1,536,015 | $1,536,015.00 |
| 05-07-2026 | $211.17 | $211.17 | $217.84 | $217.84 | $201.00 | $201.00 | $206.26 | $206.26 | 3,478,971 | $3,478,971.00 |
| 05-06-2026 | $226.66 | $226.66 | $236.35 | $236.35 | $225.76 | $225.76 | $231.37 | $231.37 | 2,206,664 | $2,206,664.00 |
| 05-05-2026 | $215.63 | $215.63 | $224.98 | $224.98 | $215.58 | $215.58 | $222.02 | $222.02 | 1,513,785 | $1,513,785.00 |
| 05-04-2026 | $213.00 | $213.00 | $216.63 | $216.63 | $210.73 | $210.73 | $212.49 | $212.49 | 892,368 | $892,368.00 |
| 05-01-2026 | $214.16 | $214.16 | $218.38 | $218.38 | $210.68 | $210.68 | $213.02 | $213.02 | 966,233 | $966,233.00 |
| 04-30-2026 | $207.05 | $207.05 | $216.54 | $216.54 | $207.05 | $207.05 | $215.03 | $215.03 | 1,041,367 | $1,041,367.00 |
| 04-29-2026 | $209.96 | $209.96 | $212.90 | $212.90 | $203.45 | $203.45 | $203.82 | $203.82 | 928,125 | $928,125.00 |