Regal Rexnord Corporation (RRX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -0.948148148148 | 135 | 137.16 | 128.95 | 722004 | 134.42362384 | CS |
| 4 | -27.27 | -16.9389403069 | 160.99 | 165.4 | 128.95 | 761553 | 142.63424248 | CS |
| 12 | -41.88 | -23.8496583144 | 175.6 | 176.08 | 128.95 | 552375 | 151.58948615 | CS |
| 26 | -34.71 | -20.6079677017 | 168.43 | 184.32 | 128.95 | 494647 | 160.20115623 | CS |
| 52 | -34.37 | -20.4473793801 | 168.09 | 184.32 | 128.95 | 469859 | 158.97750978 | CS |
| 156 | -23.12 | -14.7411374649 | 156.84 | 184.32 | 97.18 | 465894 | 143.92315325 | CS |
| 260 | -11.73 | -8.06462701959 | 145.45 | 184.32 | 97.18 | 482616 | 145.4682035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 133.16 | -0.21 | -0.16 | 133.01 | 134.04 | 128.94999 | 808680 |
| 1740440400 | 133.37 | -1.28 | -0.95 | 135 | 135.44999 | 132.10499 | 768211 |
| 1740181200 | 134.65 | -1.4 | -1.03 | 137.16 | 137.16 | 132.84 | 1022741 |
| 1740094800 | 136.05 | 0.08 | 0.06 | 136.19 | 136.19 | 133.66999 | 466358 |
| 1740008400 | 135.97 | -0.53 | -0.39 | 135 | 136.71 | 134.29 | 544030 |
| 1739922000 | 136.5 | -0.67 | -0.49 | 137.54 | 138.0385 | 133.75 | 557324 |
| 1739576400 | 137.16999 | 0.76 | 0.56 | 137.85 | 141.135 | 136.91 | 689960 |
| 1739490000 | 136.41 | -1.97 | -1.42 | 138.5 | 138.94999 | 136.3 | 507773 |
| 1739403600 | 138.38 | 2.76 | 2.04 | 132.08 | 139.38999 | 131.3 | 1310744 |
| 1739317200 | 135.62 | -0.88 | -0.64 | 135 | 136.91999 | 134.46 | 635044 |
| 1739230800 | 136.5 | -2.54 | -1.83 | 140.12 | 140.5899 | 136.16 | 743348 |
| 1738971600 | 139.04 | -3.83 | -2.68 | 143.75 | 144.09 | 138.1 | 920567 |
| 1738885200 | 142.87 | -12.2 | -7.87 | 152 | 153.36 | 142.1 | 1374408 |
| 1738798800 | 155.07 | 0.18 | 0.12 | 154.44999 | 155.895 | 152.87 | 709161 |
| 1738712400 | 154.88999 | 3.01 | 1.98 | 156.56 | 157.05 | 153.88 | 671364 |
| 1738626000 | 151.88 | -6.85 | -4.32 | 149.22999 | 154.8869 | 148.74 | 863010 |
| 1738366800 | 158.72999 | -4.32 | -2.65 | 162.12 | 162.6 | 157.07 | 1223835 |
| 1738280400 | 163.05 | 2.36 | 1.47 | 163.44 | 165.4 | 160.91999 | 445248 |
| 1738194000 | 160.69 | -0.14 | -0.09 | 160.99 | 162.84 | 159.69999 | 207701 |
| 1738107600 | 160.83 | -2.09 | -1.28 | 162.29 | 163.05 | 157.86 | 339847 |
| 1738021200 | 162.91999 | -2.52 | -1.52 | 165.44 | 165.44 | 159.3 | 520178 |
| 1737762000 | 165.44 | 3.29 | 2.03 | 167.27 | 167.775 | 164.21 | 333444 |
| 1737675600 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 0 |
| 1737589200 | 162.15 | 0.09 | 0.06 | 162.55 | 164.62 | 161.66999 | 389926 |
| 1737502800 | 162.06 | 5.56 | 3.55 | 158.16 | 162.47999 | 157.12 | 385752 |
| 1737157200 | 156.5 | -1.96 | -1.24 | 160.75 | 160.77 | 156.07 | 460631 |
| 1737070800 | 158.46 | 1.11 | 0.71 | 157.96 | 159.35 | 155.79 | 302548 |
| 1736984400 | 157.35 | 1.94 | 1.25 | 160.36 | 161.5 | 156.54499 | 360694 |
| 1736898000 | 155.41 | 3.61 | 2.38 | 153.72 | 157.04 | 152.645 | 437917 |
| 1736811600 | 151.8 | 2.57 | 1.72 | 148.13999 | 152.97 | 148.13999 | 588230 |
| 1736552400 | 149.22999 | -5.96 | -3.84 | 152.87 | 153.56 | 147.41999 | 573741 |
| 1736379600 | 155.19 | -0.99 | -0.63 | 153.38 | 155.61 | 152.4001 | 374108 |
| 1736293200 | 156.18 | -2.79 | -1.76 | 159.43 | 160.87 | 155.08 | 396330 |
| 1736206800 | 158.97 | 0.29 | 0.18 | 159.86 | 164.15 | 157.94 | 779286 |
| 1735947600 | 158.68 | 5.4 | 3.52 | 153.5 | 159.165 | 151.16999 | 527498 |
| 1735861200 | 153.28 | -1.85 | -1.19 | 156.41999 | 156.81 | 152.29499 | 314780 |
| 1735688400 | 155.13 | 1.57 | 1.02 | 153.52 | 155.255 | 153.07 | 354482 |
| 1735602000 | 153.56 | -2.94 | -1.88 | 154.58 | 155.495 | 152.35 | 525101 |
| 1735342800 | 156.5 | -2.94 | -1.84 | 158.01 | 160.4 | 155.28 | 312237 |
| 1735256400 | 159.44 | 0.89 | 0.56 | 158.06 | 160.01 | 156.69 | 243518 |
| 1735077840 | 158.55 | 2.4 | 1.54 | 156.06 | 158.87 | 154.88 | 203513 |
| 1734997200 | 156.15 | 0.19 | 0.12 | 155.43 | 156.54 | 154.09 | 339343 |
| 1734738000 | 155.96 | -0.06 | -0.04 | 154.94999 | 159.16999 | 154.94999 | 1004589 |
| 1734651600 | 156.02 | -0.51 | -0.33 | 158.52 | 160.41 | 153.65 | 543459 |
| 1734565200 | 156.53 | -5.98 | -3.68 | 164.4 | 166.74 | 156.05 | 831908 |
| 1734478800 | 162.51 | -3.39 | -2.04 | 165.09 | 165.51499 | 162.47 | 422984 |
| 1734392400 | 165.9 | -2.98 | -1.76 | 167.41999 | 169.6599 | 165.59 | 308953 |
| 1734133200 | 168.88 | -2.56 | -1.49 | 170.11 | 171.46 | 166.76 | 461504 |
| 1734046800 | 171.44 | 1.41 | 0.83 | 171.4 | 173.46 | 168.67 | 518763 |
| 1733960400 | 170.03 | 1.85 | 1.10 | 170.63 | 171.96 | 168.175 | 339468 |
| 1733874000 | 168.18 | -2.27 | -1.33 | 169.59 | 170.25 | 165.22999 | 346325 |
| 1733787600 | 170.45 | 0 | 0.00 | 170.89 | 172.9 | 169.82 | 347225 |
| 1733528400 | 170.45 | 1.44 | 0.85 | 170.66 | 171.01 | 167.99 | 369859 |
| 1733442000 | 169.01 | -3.91 | -2.26 | 173.89 | 173.93 | 168.2825 | 464305 |
| 1733355600 | 172.92 | -1.86 | -1.06 | 175.6 | 176.08 | 169.755 | 336274 |
| 1733269200 | 174.78 | 0.26 | 0.15 | 175 | 177.48 | 171.555 | 456752 |
| 1733182800 | 174.52 | 1.81 | 1.05 | 173.43 | 175.96 | 172.03 | 411817 |
| 1732917840 | 172.71 | 3.05 | 1.80 | 170.16 | 174.96 | 170.16 | 273458 |
| 1732750800 | 169.66 | -2.31 | -1.34 | 173.76 | 176.417 | 169.52 | 452231 |
| 1732664400 | 171.97 | -10.25 | -5.63 | 180.76 | 180.76 | 171.29 | 687510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
