Regal Rexnord Corporation (RRX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.88 | 7.26301735648 | 149.8 | 166.83 | 144.87 | 489619 | 153.86385625 | CS |
| 4 | 25.51 | 18.872530887 | 135.17 | 166.83 | 132.56 | 436467 | 148.62592858 | CS |
| 12 | 4.02 | 2.56606664113 | 156.66 | 167.57 | 130.94 | 421435 | 147.25601287 | CS |
| 26 | 22.54 | 16.3167800782 | 138.14 | 183.85 | 130.94 | 463753 | 156.57925789 | CS |
| 52 | 6.08 | 3.93272962484 | 154.6 | 183.85 | 97.18 | 449228 | 145.18058022 | CS |
| 156 | 15.23 | 10.4709522173 | 145.45 | 183.85 | 97.18 | 479837 | 142.5260389 | CS |
| 260 | 15.23 | 10.4709522173 | 145.45 | 183.85 | 97.18 | 479837 | 142.5260389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 158.46 | 2.7 | 1.73 | 156.15 | 161.52 | 156.15 | 692244 |
| 1722292800 | 155.76 | 0.27 | 0.17 | 156.21 | 157.44 | 153.69 | 494888 |
| 1722033600 | 155.49 | 4.58 | 3.03 | 154.35 | 156.79 | 153.15 | 448568 |
| 1721947200 | 150.91 | 5.16 | 3.54 | 146.26 | 154.82 | 144.87 | 337635 |
| 1721860800 | 145.75 | -6.27 | -4.12 | 149.8 | 152.09 | 145.695 | 474761 |
| 1721774400 | 152.02 | -0.6 | -0.39 | 151.44 | 154.69999 | 150.61 | 338941 |
| 1721688000 | 152.62 | 4.27 | 2.88 | 149.86 | 155.05 | 145.88 | 399137 |
| 1721428800 | 148.35 | -1.08 | -0.72 | 149.29 | 149.87 | 147.0385 | 313720 |
| 1721342400 | 149.43 | -2.01 | -1.33 | 151.01 | 155.4725 | 149.1125 | 476516 |
| 1721256000 | 151.44 | -6.62 | -4.19 | 156.29 | 157.07499 | 150.6 | 596247 |
| 1721169600 | 158.06 | 7.85 | 5.23 | 151.66999 | 159.75 | 151.0044 | 672354 |
| 1721083200 | 150.21 | 4.68 | 3.22 | 146.05 | 151.65 | 145.135 | 613632 |
| 1720824000 | 145.53 | 4 | 2.83 | 142.72 | 147.63 | 141.97999 | 574289 |
| 1720737600 | 141.53 | 4.11 | 2.99 | 140.3 | 142.06989 | 139.31 | 319050 |
| 1720651200 | 137.41999 | 3.89 | 2.91 | 134.56 | 137.94 | 133.55 | 314759 |
| 1720564800 | 133.53 | -2.44 | -1.79 | 135.97 | 135.97 | 132.56 | 337606 |
| 1720478400 | 135.97 | 3.21 | 2.42 | 133.41 | 136.83 | 133.41 | 402287 |
| 1720219200 | 132.76 | -2.89 | -2.13 | 134.84 | 134.84 | 132.59 | 273661 |
| 1720040640 | 135.65 | 1.79 | 1.34 | 135.16999 | 136.44 | 134.085 | 212571 |
| 1719960000 | 133.86 | 1.68 | 1.27 | 132.6 | 134.69 | 130.94 | 409465 |
| 1719873600 | 132.18 | -4.25 | -3.12 | 136.29 | 136.99 | 131.82 | 433943 |
| 1719614400 | 136.43 | 0 | 0.00 | 136.43 | 136.43 | 136.43 | 0 |
| 1719528000 | 136.43 | -0.4 | -0.29 | 136.47999 | 137.13999 | 134.185 | 473336 |
| 1719441600 | 136.83 | -0.82 | -0.60 | 136.59 | 137.925 | 134.96 | 400128 |
| 1719355200 | 137.65 | -4.95 | -3.47 | 141 | 141.555 | 136.58 | 389506 |
| 1719268800 | 142.6 | 1.48 | 1.05 | 141.86 | 145.16 | 139.22 | 578622 |
| 1719009600 | 141.12 | 0.72 | 0.51 | 140.69 | 141.15 | 138.335 | 507895 |
| 1718923200 | 140.4 | -2.13 | -1.49 | 142.22 | 142.65 | 139.77 | 228485 |
| 1718750400 | 142.53 | 2.95 | 2.11 | 140.19999 | 143.99 | 139.44999 | 379906 |
| 1718664000 | 139.58 | 1.06 | 0.77 | 138.41 | 140.9 | 136.78 | 407272 |
| 1718404800 | 138.52 | -4.22 | -2.96 | 140 | 140 | 134.51 | 542724 |
| 1718318400 | 142.74 | -2.77 | -1.90 | 145.05 | 145.94 | 141.05 | 273597 |
| 1718232000 | 145.51 | 3.75 | 2.65 | 146.72999 | 151.8 | 145.33 | 920172 |
| 1718145600 | 141.76 | -0.79 | -0.55 | 141.09 | 143.31 | 140.83 | 357288 |
| 1718059200 | 142.55 | 1.23 | 0.87 | 140.22 | 143.37 | 139.94999 | 340697 |
| 1717800000 | 141.32 | 1.18 | 0.84 | 138.94 | 141.76 | 138 | 458335 |
| 1717713600 | 140.13999 | -2.57 | -1.80 | 142.52 | 143.33 | 136.445 | 514187 |
| 1717627200 | 142.71 | 2.58 | 1.84 | 140.96 | 142.94999 | 139.778 | 407577 |
| 1717540800 | 140.13 | -6.16 | -4.21 | 143.04 | 145.9 | 139.68 | 321699 |
| 1717454400 | 146.29 | -3.25 | -2.17 | 151 | 151.21 | 142.22999 | 453232 |
| 1717195200 | 149.54 | 2.89 | 1.97 | 147.62 | 149.76 | 145.65 | 477400 |
| 1717108800 | 146.65 | 3.1 | 2.16 | 143.68 | 147 | 143.65 | 445986 |
| 1717022400 | 143.55 | -2.51 | -1.72 | 144.41 | 145.84 | 142.69999 | 351548 |
| 1716936000 | 146.06 | -3.47 | -2.32 | 150 | 150.18 | 144.08 | 442442 |
| 1716590400 | 149.53 | -0.29 | -0.19 | 150.65 | 152.47999 | 146.75 | 626778 |
| 1716504000 | 149.82 | -8.58 | -5.42 | 160.38999 | 160.38999 | 149.22999 | 753158 |
| 1716417600 | 158.4 | 0.55 | 0.35 | 157.5 | 158.72999 | 156 | 383946 |
| 1716331200 | 157.85 | -2.32 | -1.45 | 159.43 | 160.01499 | 157.66 | 207723 |
| 1716244800 | 160.16999 | 0.49 | 0.31 | 159.63999 | 161.82 | 159.09 | 218921 |
| 1715985600 | 159.68 | -0.52 | -0.32 | 160.57 | 161.7706 | 159.33 | 234064 |
| 1715899200 | 160.19999 | -6.86 | -4.11 | 167.01 | 167.01 | 159.82 | 409217 |
| 1715812800 | 167.06 | 4.76 | 2.93 | 164 | 167.57 | 164 | 344531 |
| 1715726400 | 162.3 | 0.03 | 0.02 | 162.9 | 163.63999 | 159.91999 | 277056 |
| 1715640000 | 162.27 | 1.08 | 0.67 | 162.27 | 163.57 | 161.53 | 309963 |
| 1715380800 | 161.19 | 0.19 | 0.12 | 161.53 | 162.59 | 158.9347 | 273204 |
| 1715294400 | 161 | 3.63 | 2.31 | 157.82 | 162.755 | 157.44999 | 327245 |
| 1715208000 | 157.37 | 0.18 | 0.11 | 156.66 | 160.88999 | 156.37 | 426257 |
| 1715121600 | 157.19 | -11.66 | -6.91 | 152 | 162.905 | 152 | 1305400 |
| 1715035200 | 168.85 | 3.77 | 2.28 | 167.08 | 169.03 | 165.69999 | 605480 |
| 1714776000 | 165.08 | 2.54 | 1.56 | 165.74 | 166.85 | 162.79499 | 302756 |
| 1714689600 | 162.54 | 2.33 | 1.45 | 162 | 163.62 | 156.72999 | 421101 |
| 1714603200 | 160.21 | -1.16 | -0.72 | 161.18 | 162.75 | 158.81 | 412808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
