RRX
Regal Rexnord (RRX)
NYSE
$150.78+$2.86 (+1.93%)
Price as of Oct 23, 2026 7:54 PM EDT
  • $9.9B
    Market Cap
  • 1.25%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -2.73%
    Low Price$147.92
    High Price$166.36
  • 3 Months
    -30.73%
    Low Price$147.92
    High Price$219.55
  • 1 Year
    +1.25%
    Low Price$127.69
    High Price$237.66
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
147.22
151.15
145.46
147.92
-0.53%
833,341
10/22/2026
154.05
155.72
144.52
148.71
-6.34%
1,903,947
10/21/2026
159.23
160.03
157.18
158.78
+1.76%
897,746
10/20/2026
154.38
159.20
150.00
156.03
-0.95%
780,486
10/19/2026
157.15
158.66
154.63
157.53
+2.29%
785,118
10/16/2026
155.70
158.75
152.79
154.01
-1.36%
821,890
10/15/2026
153.50
158.18
150.18
156.13
-0.59%
2,049,552
10/14/2026
160.79
163.33
154.07
157.06
-3.81%
1,143,754
10/13/2026
163.13
165.19
160.00
163.28
+0.08%
998,643
10/12/2026
164.05
165.18
162.51
163.15
-1.14%
824,949
10/09/2026
160.85
166.20
160.85
165.03
+3.14%
1,061,908
10/08/2026
161.51
163.96
157.39
160.01
-2.53%
1,335,573
10/07/2026
162.25
164.59
158.81
164.17
-1.32%
1,223,407
10/06/2026
162.52
169.72
162.24
166.36
+3.16%
1,515,924
10/05/2026
160.00
163.13
158.41
161.26
+0.87%
977,927
10/02/2026
161.29
163.75
159.74
159.87
+2.11%
1,114,896
10/01/2026
154.33
157.86
152.00
156.57
+0.94%
876,276
09/30/2026
155.87
156.44
153.74
155.11
-0.28%
960,531
09/30/2026
$0.35 Dividend
09/29/2026
158.13
158.31
154.51
155.54
-0.38%
725,066
09/28/2026
154.96
156.99
152.12
156.13
+0.19%
822,891
09/25/2026
151.52
157.68
151.52
155.83
+3.36%
1,159,612
09/24/2026
150.06
151.02
147.92
150.77
-0.86%
963,106
09/23/2026
150.53
153.27
149.28
152.08
-0.15%
1,075,283
09/22/2026
151.13
153.44
149.91
152.31
+1.27%
1,158,727
09/21/2026
149.44
151.49
147.92
150.39
+1.81%
925,148
09/18/2026
148.03
151.46
145.65
147.72
+0.07%
1,810,686
09/17/2026
153.65
154.62
147.49
147.61
-0.84%
1,508,525
09/16/2026
154.56
154.98
147.02
148.87
-2.13%
1,333,892
09/15/2026
155.35
156.65
151.19
152.11
-0.92%
1,777,293
09/14/2026
155.70
157.05
152.70
153.52
-5.19%
1,735,119
09/11/2026
159.84
163.07
158.66
161.93
+3.69%
820,800
09/10/2026
157.10
158.13
154.48
156.17
-1.94%
1,198,280
09/09/2026
161.97
165.34
159.15
159.25
-2.52%
1,000,093
09/08/2026
164.23
166.22
161.81
163.36
+0.53%
1,361,689
09/04/2026
162.22
165.03
161.16
162.49
+0.15%
906,252
09/03/2026
160.77
163.39
156.86
162.24
+1.14%
1,197,270
09/02/2026
157.31
161.72
155.96
160.41
+2.39%
1,024,480
09/01/2026
155.78
157.90
153.71
156.66
-0.91%
1,321,486
08/31/2026
156.57
158.52
155.10
158.09
+0.65%
957,974
08/28/2026
164.68
165.63
156.95
157.08
-3.96%
1,731,171
08/27/2026
164.63
165.58
163.39
163.55
-0.82%
1,090,315
08/26/2026
163.05
165.69
161.58
164.90
+1.91%
1,266,521
08/25/2026
166.15
167.37
160.90
161.82
-0.33%
1,077,941
08/24/2026
164.46
165.88
159.90
162.35
-2.06%
1,107,309
08/21/2026
168.14
170.40
164.13
165.78
+0.18%
777,784
08/20/2026
166.98
169.23
164.15
165.48
-2.15%
1,416,893
08/19/2026
172.50
173.85
167.35
169.11
-1.39%
1,668,890
08/18/2026
172.04
173.11
167.66
171.49
-1.51%
1,371,982
08/17/2026
176.09
177.44
172.49
174.13
-0.55%
1,152,848
08/14/2026
170.51
177.60
168.60
175.10
+2.88%
1,077,900
08/13/2026
172.61
173.56
169.19
170.20
-1.34%
1,573,702
08/12/2026
177.61
177.81
169.73
172.51
+0.20%
1,344,711
08/11/2026
173.81
177.87
171.68
172.16
-0.50%
1,091,343
08/10/2026
178.15
178.95
172.12
173.03
-2.57%
1,349,958
08/07/2026
179.84
182.90
176.25
177.60
-0.57%
1,570,299
08/06/2026
180.09
188.10
178.60
178.62
-2.30%
1,889,512
08/05/2026
192.54
195.74
182.73
182.83
-16.72%
4,214,393
08/05/2026
$2.99 Earnings
08/04/2026
216.44
220.94
211.29
219.55
+4.18%
1,607,954
08/03/2026
203.69
212.47
203.04
210.74
+2.91%
1,018,823
07/31/2026
209.11
211.93
200.82
204.77
+1.30%
910,456
07/30/2026
199.21
204.87
194.47
202.14
+7.99%
1,468,161
07/29/2026
199.26
201.47
185.70
187.18
-7.55%
1,821,007
07/28/2026
207.71
207.71
199.61
202.47
-3.77%
1,387,265
07/27/2026
214.83
217.08
204.00
210.40
-0.88%
506,287
07/24/2026
213.26
216.69
209.78
212.26
-0.60%
489,600
07/23/2026
211.52
216.66
211.18
213.55
-0.35%
725,216
07/22/2026
208.72
216.30
208.23
214.31
+0.69%
777,837
07/21/2026
210.77
213.05
205.53
212.83
+3.76%
863,003
07/20/2026
209.55
213.51
204.79
205.12
-0.59%
792,884
07/17/2026
200.38
210.94
200.38
206.35
-2.45%
973,199
07/16/2026
208.36
215.35
207.91
211.52
-0.61%
655,569
07/15/2026
212.46
213.37
205.02
212.83
+1.00%
1,025,666
07/14/2026
214.00
216.58
208.52
210.73
+1.32%
721,409
07/13/2026
214.04
217.22
207.94
207.98
-3.00%
718,647
07/10/2026
210.71
218.44
208.29
214.42
+3.29%
1,209,942
07/09/2026
214.34
217.98
207.25
207.59
-0.18%
1,223,887
07/08/2026
207.52
210.57
204.17
207.97
-1.51%
840,610
07/07/2026
213.16
214.90
201.60
211.15
-2.88%
1,360,652
07/06/2026
218.75
222.31
216.03
217.42
-0.25%
942,842
07/02/2026
228.49
231.10
210.70
217.96
-4.76%
1,591,153
07/01/2026
247.24
247.24
224.49
228.85
-3.71%
2,038,095
06/30/2026
226.06
238.46
223.52
237.66
+8.50%
2,436,532
06/30/2026
$0.35 Dividend
06/29/2026
216.81
221.90
214.27
219.04
+0.06%
764,981
06/26/2026
221.28
225.89
213.44
218.91
-3.27%
1,924,782
06/25/2026
226.23
234.09
219.24
226.31
+3.85%
1,345,616
06/24/2026
217.93
221.47
213.82
217.91
+0.26%
1,360,714
06/23/2026
219.36
224.61
215.42
217.34
-5.66%
978,557
06/22/2026
226.96
230.82
225.12
230.39
+1.98%
616,377
06/18/2026
227.12
231.75
225.73
225.91
+2.37%
1,015,687
06/17/2026
223.75
228.35
218.79
220.67
-0.45%
1,009,202
06/16/2026
221.83
225.51
220.16
221.68
+1.68%
919,198
06/15/2026
220.39
224.28
217.99
218.01
+3.08%
1,008,724
06/12/2026
212.76
215.60
209.15
211.50
+0.51%
604,865
06/11/2026
203.04
211.31
201.11
210.43
+5.38%
971,672
06/10/2026
209.75
211.08
198.58
199.68
-6.02%
1,165,564
06/09/2026
212.65
218.77
201.79
212.48
+1.44%
1,090,245
06/08/2026
208.45
212.80
205.59
209.47
+2.88%
949,239