RRX
Regal Rexnord (RRX)
NYSE
$165.96-$0.19 (-0.12%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $11.0B
    Market Cap
  • 8.64%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -22.11%
    Low Price$165.85
    High Price$220.04
  • 3 Months
    -15.26%
    Low Price$165.85
    High Price$238.19
  • 1 Year
    +8.64%
    Low Price$127.98
    High Price$238.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
168.52
170.78
164.50
166.15
+0.18%
777,784
08/20/2026
167.36
169.62
164.52
165.85
-2.15%
1,416,893
08/19/2026
172.89
174.24
167.73
169.49
-1.39%
1,668,890
08/18/2026
172.43
173.50
168.04
171.88
-1.51%
1,371,982
08/17/2026
176.49
177.84
172.88
174.52
-0.55%
1,152,848
08/14/2026
170.89
178.00
168.98
175.49
+2.88%
1,077,900
08/13/2026
173.00
173.95
169.57
170.58
-1.34%
1,573,702
08/12/2026
178.01
178.21
170.11
172.90
+0.20%
1,344,711
08/11/2026
174.20
178.27
172.07
172.55
-0.50%
1,091,343
08/10/2026
178.55
179.35
172.51
173.42
-2.57%
1,349,958
08/07/2026
180.24
183.31
176.65
178.00
-0.57%
1,570,299
08/06/2026
180.50
188.52
179.00
179.02
-2.30%
1,889,512
08/05/2026
192.97
196.19
183.14
183.24
-16.72%
4,214,393
08/05/2026
$2.99 Earnings
08/04/2026
216.93
221.44
211.77
220.04
+4.18%
1,607,954
08/03/2026
204.15
212.95
203.50
211.21
+2.91%
1,018,823
07/31/2026
209.58
212.41
201.27
205.23
+1.30%
910,456
07/30/2026
199.66
205.33
194.91
202.59
+7.99%
1,468,161
07/29/2026
199.71
201.92
186.12
187.60
-7.55%
1,821,007
07/28/2026
208.18
208.18
200.06
202.93
-3.77%
1,387,265
07/27/2026
215.31
217.57
204.46
210.87
-0.88%
506,287
07/24/2026
213.74
217.18
210.26
212.74
-0.60%
489,600
07/23/2026
212.00
217.15
211.66
214.03
-0.35%
725,216
07/22/2026
209.19
216.79
208.70
214.79
+0.69%
777,837
07/21/2026
211.24
213.53
205.99
213.31
+3.76%
863,003
07/20/2026
210.02
213.99
205.26
205.58
-0.59%
792,884
07/17/2026
200.83
211.42
200.83
206.81
-2.45%
973,199
07/16/2026
208.83
215.83
208.38
212.00
-0.61%
655,569
07/15/2026
212.94
213.86
205.48
213.31
+1.00%
1,025,666
07/14/2026
214.48
217.07
208.99
211.20
+1.32%
721,409
07/13/2026
214.52
217.71
208.41
208.45
-3.00%
718,647
07/10/2026
211.18
218.93
208.76
214.90
+3.29%
1,209,942
07/09/2026
214.82
218.47
207.72
208.06
-0.18%
1,223,887
07/08/2026
207.99
211.05
204.63
208.44
-1.51%
840,610
07/07/2026
213.64
215.39
202.06
211.63
-2.88%
1,360,652
07/06/2026
219.24
222.82
216.52
217.91
-0.25%
942,842
07/02/2026
229.00
231.62
211.17
218.45
-4.76%
1,591,153
07/01/2026
247.80
247.80
225.00
229.36
-3.71%
2,038,095
06/30/2026
226.57
239.00
224.02
238.19
+8.50%
2,436,532
06/30/2026
$0.35 Dividend
06/29/2026
217.29
222.40
214.75
219.53
+0.06%
764,981
06/26/2026
221.78
226.40
213.92
219.40
-3.27%
1,924,782
06/25/2026
226.74
234.62
219.73
226.82
+3.85%
1,345,616
06/24/2026
218.42
221.97
214.30
218.40
+0.26%
1,360,714
06/23/2026
219.85
225.11
215.91
217.83
-5.66%
978,557
06/22/2026
227.47
231.34
225.63
230.91
+1.98%
616,377
06/18/2026
227.63
232.27
226.24
226.42
+2.37%
1,015,687
06/17/2026
224.25
228.86
219.28
221.17
-0.45%
1,009,202
06/16/2026
222.33
226.01
220.65
222.18
+1.68%
919,198
06/15/2026
220.89
224.78
218.48
218.50
+3.08%
1,008,724
06/12/2026
213.24
216.08
209.62
211.97
+0.51%
604,865
06/11/2026
203.50
211.78
201.56
210.90
+5.38%
971,672
06/10/2026
210.22
211.55
199.02
200.13
-6.02%
1,165,564
06/09/2026
213.13
219.26
202.25
212.96
+1.44%
1,090,245
06/08/2026
208.92
213.28
206.05
209.95
+2.88%
949,239
06/05/2026
209.00
211.76
202.09
204.07
-4.42%
701,814
06/04/2026
210.46
214.08
208.58
213.52
-0.65%
990,758
06/03/2026
212.07
217.92
210.50
214.93
+0.60%
923,505
06/02/2026
204.41
214.44
203.44
213.64
+5.88%
1,282,611
06/01/2026
194.45
201.98
190.48
201.77
+0.16%
639,196
05/29/2026
202.24
202.89
198.81
201.44
-0.54%
784,693
05/28/2026
202.66
205.49
195.53
202.53
-1.53%
679,310
05/27/2026
209.71
211.71
202.70
205.68
-1.83%
800,841
05/26/2026
203.81
209.60
202.34
209.52
+4.52%
595,894
05/22/2026
198.80
201.47
194.16
200.46
+2.24%
482,237
05/21/2026
194.23
197.52
189.71
196.08
+0.61%
837,773
05/20/2026
189.05
200.10
187.27
194.88
+4.67%
1,735,243
05/19/2026
183.75
190.72
180.51
186.19
-0.92%
969,422
05/18/2026
196.36
196.36
185.97
187.92
-4.53%
1,406,235
05/15/2026
202.75
202.75
194.83
196.85
-4.93%
814,088
05/14/2026
207.64
210.58
205.33
207.05
+0.81%
810,896
05/13/2026
211.43
211.43
202.29
205.39
-1.94%
1,055,471
05/12/2026
209.58
210.93
201.54
209.45
-0.73%
789,133
05/11/2026
213.51
216.93
209.01
210.99
-1.41%
1,460,331
05/08/2026
208.75
217.03
208.15
214.02
+3.93%
1,536,015
05/07/2026
210.83
217.49
200.68
205.93
-10.85%
3,478,971
05/06/2026
226.30
235.97
225.40
231.00
+4.21%
2,206,664
05/06/2026
$2.17 Earnings
05/05/2026
215.29
224.62
215.24
221.67
+4.48%
1,513,785
05/04/2026
212.66
216.29
210.39
212.15
-0.25%
892,368
05/01/2026
213.82
218.03
210.34
212.68
-0.93%
966,233
04/30/2026
206.72
216.20
206.72
214.69
+5.50%
1,041,367
04/29/2026
209.63
212.56
203.13
203.50
-2.74%
927,982
04/28/2026
210.57
212.03
205.38
209.23
-1.74%
743,595
04/27/2026
213.45
218.83
210.12
212.94
+0.49%
864,480
04/24/2026
212.90
215.34
207.54
211.91
-0.57%
1,064,227
04/23/2026
211.83
215.93
209.70
213.13
+1.10%
808,785
04/22/2026
212.41
216.70
210.28
210.80
+0.66%
1,886,418
04/21/2026
207.38
212.17
207.04
209.43
+0.87%
846,810
04/20/2026
204.10
209.16
202.40
207.63
+1.25%
610,643
04/17/2026
199.85
207.94
199.85
205.07
+4.76%
1,062,330
04/16/2026
193.37
200.36
192.19
195.76
+1.38%
1,618,506
04/15/2026
206.84
206.84
192.69
193.10
-7.61%
2,067,363
04/14/2026
210.62
215.69
205.46
209.02
-0.31%
1,108,429
04/13/2026
206.94
210.15
204.02
209.68
+0.81%
742,901
04/10/2026
209.40
210.83
207.10
208.00
+0.33%
826,046
04/09/2026
201.79
209.58
201.79
207.32
+1.71%
768,912
04/08/2026
194.69
206.43
193.00
203.83
+10.13%
1,199,974
04/07/2026
183.60
188.90
182.40
185.08
+0.03%
867,450
04/06/2026
184.10
185.55
180.09
185.03
+0.73%
724,479