Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Regal Rexnord Corporation | RRX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.16 | -0.72% | 160.21 | 19:35:12 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 161.18 | 158.81 | 162.75 | 160.21 | 161.37 |
RRX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 167.64 | 168.445 | 158.81 | 163.50 | 359,670 | -7.43 | -4.43% |
| 1 Month | 174.52 | 177.81 | 155.3418 | 165.03 | 414,085 | -14.31 | -8.20% |
| 3 Months | 138.60 | 183.85 | 136.70 | 165.70 | 486,018 | 21.61 | 15.59% |
| 6 Months | 118.42 | 183.85 | 97.18 | 143.83 | 499,779 | 41.79 | 35.29% |
| 1 Year | 130.27 | 183.85 | 97.18 | 143.61 | 442,559 | 29.94 | 22.98% |
| 3 Years | 145.45 | 183.85 | 97.18 | 141.97 | 483,935 | 14.76 | 10.15% |
| 5 Years | 145.45 | 183.85 | 97.18 | 141.97 | 483,935 | 14.76 | 10.15% |
RRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 161.37 | -4.90 | -2.95% | 164.67 | 166.39 | 160.53 | 419,689 |
| Apr 29 2024 | 166.27 | 2.16 | 1.32% | 164.48 | 166.48 | 163.745 | 358,849 |
| Apr 26 2024 | 164.11 | 2.14 | 1.32% | 162.90 | 165.23 | 160.75 | 285,168 |
| Apr 25 2024 | 161.97 | -2.26 | -1.38% | 162.395 | 163.70 | 160.215 | 356,861 |
| Apr 24 2024 | 164.23 | -2.56 | -1.53% | 167.64 | 168.445 | 163.10 | 377,785 |
| Apr 23 2024 | 166.79 | 3.06 | 1.87% | 164.39 | 168.74 | 164.39 | 396,369 |
| Apr 22 2024 | 163.73 | 4.02 | 2.52% | 159.77 | 165.04 | 158.94 | 638,379 |
| Apr 19 2024 | 159.71 | 3.76 | 2.41% | 156.04 | 160.64 | 155.8594 | 652,776 |
| Apr 18 2024 | 155.95 | -3.58 | -2.24% | 160.38 | 161.665 | 155.3418 | 563,106 |
| Apr 17 2024 | 159.53 | -3.45 | -2.12% | 162.57 | 164.11 | 159.42 | 353,445 |
| Apr 16 2024 | 162.98 | 0.45 | 0.28% | 161.135 | 164.8425 | 160.00 | 304,507 |
| Apr 15 2024 | 162.53 | -0.56 | -0.34% | 165.55 | 166.08 | 160.60 | 452,955 |
| Apr 12 2024 | 163.09 | -3.54 | -2.12% | 165.31 | 166.175 | 161.965 | 362,591 |
| Apr 11 2024 | 166.63 | -0.36 | -0.22% | 167.63 | 168.5925 | 164.255 | 486,922 |
| Apr 10 2024 | 166.99 | -4.81 | -2.80% | 167.12 | 169.41 | 166.83 | 437,537 |
| Apr 09 2024 | 171.80 | -1.18 | -0.68% | 172.94 | 173.77 | 170.115 | 307,924 |
| Apr 08 2024 | 172.98 | 0.58 | 0.34% | 174.68 | 174.78 | 172.57 | 359,425 |
| Apr 05 2024 | 172.40 | -0.34 | -0.20% | 173.675 | 175.385 | 172.27 | 516,816 |
| Apr 04 2024 | 172.74 | -1.25 | -0.72% | 175.83 | 177.81 | 171.65 | 299,650 |
| Apr 03 2024 | 173.99 | -0.38 | -0.22% | 174.52 | 176.2875 | 173.56 | 350,938 |
| Apr 02 2024 | 174.37 | -1.64 | -0.93% | 172.88 | 175.01 | 172.27 | 378,716 |
| Apr 01 2024 | 176.01 | -4.09 | -2.27% | 180.19 | 180.325 | 175.94 | 509,883 |
