NYSE - Delayed Quote USD

Regal Rexnord Corporation (RRX)

Compare
176.54 -1.22 (-0.69%)
At close: 4:00 PM EDT
177.24 +0.70 (+0.40%)
After hours: 6:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 177.76 179.45 176.15 176.54 176.54 400,434
Oct 16, 2024 176.40 178.47 174.85 177.76 177.76 553,900
Oct 15, 2024 177.33 178.92 173.80 174.26 174.26 362,400
Oct 14, 2024 172.19 177.96 171.50 177.39 177.39 481,100
Oct 11, 2024 164.32 172.66 164.32 171.22 171.22 410,000
Oct 10, 2024 165.70 165.84 162.68 163.96 163.96 319,500
Oct 9, 2024 165.07 167.93 164.75 166.77 166.77 377,700
Oct 8, 2024 169.56 169.72 165.09 165.49 165.49 315,400
Oct 7, 2024 166.68 170.23 166.08 169.35 169.35 265,500
Oct 4, 2024 167.53 168.09 164.07 167.81 167.81 439,100
Oct 3, 2024 163.39 163.98 160.37 163.85 163.85 286,900
Oct 2, 2024 162.96 165.53 161.86 164.61 164.61 310,000
Oct 1, 2024 166.04 166.88 161.60 163.72 163.72 380,300
Sep 30, 2024 166.31 167.41 163.74 165.88 165.88 349,100
Sep 27, 2024 0.35 Dividend
Sep 27, 2024 169.79 172.93 166.85 167.18 167.18 325,900
Sep 26, 2024 167.96 169.26 167.03 169.01 168.66 422,600
Sep 25, 2024 169.27 169.27 164.12 164.83 164.49 283,900
Sep 24, 2024 169.23 171.92 167.80 168.48 168.13 236,100
Sep 23, 2024 170.77 171.71 167.14 167.81 167.46 378,600
Sep 20, 2024 171.72 173.23 169.58 169.67 169.32 760,800
Sep 19, 2024 172.04 174.76 169.17 174.25 173.89 820,700
Sep 18, 2024 165.69 168.75 161.58 165.72 165.38 1,048,800
Sep 17, 2024 157.18 165.55 156.85 163.75 163.41 550,800
Sep 16, 2024 155.74 157.45 153.73 155.81 155.49 471,600
Sep 13, 2024 151.03 157.26 149.73 155.05 154.73 420,600
Sep 12, 2024 148.61 150.99 148.06 148.85 148.54 346,600
Sep 11, 2024 145.47 148.75 142.43 148.58 148.27 508,300
Sep 10, 2024 148.81 149.08 145.26 147.52 147.21 281,500
Sep 9, 2024 150.00 152.78 147.91 147.94 147.63 411,500
Sep 6, 2024 152.78 154.19 148.51 149.00 148.69 487,400
Sep 5, 2024 150.72 153.08 147.06 151.98 151.67 553,700
Sep 4, 2024 155.69 155.69 149.41 150.75 150.44 635,300
Sep 3, 2024 166.12 166.72 156.06 156.73 156.41 392,300
Aug 30, 2024 166.93 168.78 164.44 167.81 167.46 268,500
Aug 29, 2024 166.32 169.14 164.68 165.23 164.89 319,100
Aug 28, 2024 164.19 167.03 162.84 163.76 163.42 302,700
Aug 27, 2024 165.62 167.19 162.93 165.78 165.44 277,400
Aug 26, 2024 168.43 170.14 166.34 166.41 166.07 239,800
Aug 23, 2024 161.46 168.32 160.10 167.88 167.53 426,300
Aug 22, 2024 161.89 162.61 159.35 160.12 159.79 460,600
Aug 21, 2024 158.55 160.88 156.67 160.65 160.32 233,400
Aug 20, 2024 159.09 160.88 154.79 157.54 157.21 441,200
Aug 19, 2024 157.90 160.79 156.79 159.76 159.43 379,700
Aug 16, 2024 157.40 159.08 156.80 157.76 157.43 227,400
Aug 15, 2024 156.94 160.03 155.82 157.79 157.46 636,700
Aug 14, 2024 155.54 156.59 153.19 154.90 154.58 213,500
Aug 13, 2024 152.50 155.22 151.32 154.87 154.55 311,700
Aug 12, 2024 153.68 154.98 150.48 151.11 150.80 243,200
Aug 9, 2024 155.79 157.43 151.96 153.44 153.12 392,600
Aug 8, 2024 150.93 156.73 149.89 155.81 155.49 486,900
Aug 7, 2024 152.06 153.19 148.39 148.83 148.52 466,100
Aug 6, 2024 146.01 153.44 145.20 149.32 149.01 695,800
Aug 5, 2024 143.86 148.43 141.40 146.71 146.41 844,000
Aug 2, 2024 156.50 156.51 146.66 151.04 150.73 874,900
Aug 1, 2024 169.04 172.41 158.25 162.96 162.62 941,400
Jul 31, 2024 161.63 166.83 158.84 160.68 160.35 888,600
Jul 30, 2024 156.15 161.52 156.15 158.46 158.13 692,200
Jul 29, 2024 156.21 157.44 153.69 155.76 155.44 494,900
Jul 26, 2024 154.35 156.79 153.15 155.49 155.17 448,600
Jul 25, 2024 146.26 154.82 144.87 150.91 150.60 337,600
Jul 24, 2024 149.80 152.09 145.70 145.75 145.45 474,800
Jul 23, 2024 151.44 154.70 150.93 152.02 151.71 338,900
Jul 22, 2024 149.86 155.05 145.88 152.62 152.30 399,100
Jul 19, 2024 149.29 149.87 147.04 148.35 148.04 313,700
Jul 18, 2024 151.01 155.47 149.11 149.43 149.12 476,500
Jul 17, 2024 156.29 157.07 150.60 151.44 151.13 596,200
Jul 16, 2024 151.67 159.75 151.00 158.06 157.73 672,400
Jul 15, 2024 146.05 151.65 145.14 150.21 149.90 613,600
Jul 12, 2024 142.72 147.63 142.72 145.53 145.23 574,700
Jul 11, 2024 140.30 142.07 139.31 141.53 141.24 319,100
Jul 10, 2024 134.56 137.94 133.55 137.42 137.14 314,800
Jul 9, 2024 135.97 135.97 132.56 133.53 133.25 337,600
Jul 8, 2024 133.41 136.83 133.41 135.97 135.69 402,300
Jul 5, 2024 134.84 134.84 132.59 132.76 132.49 273,700
Jul 3, 2024 135.17 136.44 134.09 135.65 135.37 212,600
Jul 2, 2024 132.60 134.69 130.94 133.86 133.58 409,500
Jul 1, 2024 136.29 136.99 131.82 132.18 131.91 433,900
Jun 28, 2024 0.35 Dividend
Jun 28, 2024 136.08 138.33 133.54 135.22 134.94 855,700
Jun 27, 2024 136.48 137.14 134.19 136.43 135.80 475,500
Jun 26, 2024 136.59 137.93 134.96 136.83 136.20 400,100
Jun 25, 2024 141.00 141.56 136.58 137.65 137.01 389,500
Jun 24, 2024 141.86 145.16 139.22 142.60 141.94 578,600
Jun 21, 2024 140.69 141.15 138.34 141.12 140.47 507,900
Jun 20, 2024 142.22 142.65 139.77 140.40 139.75 228,500
Jun 18, 2024 140.20 143.99 139.53 142.53 141.87 379,900
Jun 17, 2024 138.41 140.90 136.78 139.58 138.93 407,300
Jun 14, 2024 140.00 140.00 134.51 138.52 137.88 542,700
Jun 13, 2024 145.05 145.94 141.05 142.74 142.08 273,600
Jun 12, 2024 146.73 151.80 145.33 145.51 144.84 920,200
Jun 11, 2024 141.09 143.31 140.83 141.76 141.10 357,300
Jun 10, 2024 140.22 143.37 140.18 142.55 141.89 340,700
Jun 7, 2024 138.94 141.76 138.00 141.32 140.67 458,300
Jun 6, 2024 142.52 143.33 136.45 140.14 139.49 514,200
Jun 5, 2024 140.96 142.95 139.78 142.71 142.05 407,600
Jun 4, 2024 143.04 145.10 139.68 140.13 139.48 321,700
Jun 3, 2024 151.00 151.21 142.23 146.29 145.61 453,200
May 31, 2024 147.62 149.73 145.65 149.54 148.85 476,700
May 30, 2024 143.68 147.00 143.65 146.65 145.97 446,000
May 29, 2024 144.41 145.84 142.70 143.55 142.89 351,500
May 28, 2024 150.00 150.18 144.08 146.06 145.38 447,000
May 24, 2024 150.65 152.48 146.75 149.53 148.84 626,800
May 23, 2024 160.39 160.39 149.23 149.82 149.13 753,200
May 22, 2024 157.36 158.73 156.00 158.40 157.67 383,900
May 21, 2024 159.43 160.01 157.66 157.85 157.12 207,700
May 20, 2024 159.64 161.82 159.09 160.17 159.43 218,900
May 17, 2024 160.57 161.77 159.33 159.68 158.94 234,100
May 16, 2024 167.01 167.01 159.82 160.20 159.46 409,200
May 15, 2024 164.72 167.57 164.12 167.06 166.29 344,500
May 14, 2024 162.90 163.64 159.92 162.30 161.55 277,100
May 13, 2024 162.27 163.57 161.53 162.27 161.52 310,000
May 10, 2024 161.53 162.59 158.93 161.19 160.44 273,200
May 9, 2024 157.82 162.76 157.45 161.00 160.25 327,200
May 8, 2024 156.66 160.89 156.50 157.37 156.64 426,300
May 7, 2024 152.00 162.91 152.00 157.19 156.46 1,305,400
May 6, 2024 167.08 169.03 165.70 168.85 168.07 607,300
May 3, 2024 165.74 166.85 162.79 165.08 164.32 302,800
May 2, 2024 162.00 163.62 156.73 162.54 161.79 421,100
May 1, 2024 161.18 162.75 158.81 160.21 159.47 412,800
Apr 30, 2024 164.67 166.39 160.53 161.37 160.62 419,700
Apr 29, 2024 164.48 166.48 163.75 166.27 165.50 358,800
Apr 26, 2024 162.90 165.23 160.75 164.11 163.35 285,200
Apr 25, 2024 161.96 163.70 160.22 161.97 161.22 357,800
Apr 24, 2024 167.64 168.45 163.10 164.23 163.47 377,800
Apr 23, 2024 164.39 168.74 164.39 166.79 166.02 396,900
Apr 22, 2024 159.77 165.04 159.42 163.73 162.97 638,400
Apr 19, 2024 156.04 160.64 155.86 159.71 158.97 652,800
Apr 18, 2024 160.38 161.67 155.34 155.95 155.23 563,100
Apr 17, 2024 162.57 164.11 159.42 159.53 158.79 353,400
Apr 16, 2024 161.19 164.84 160.00 162.98 162.23 309,800
Apr 15, 2024 165.55 165.87 160.60 162.53 161.78 453,000
Apr 12, 2024 165.31 166.18 161.97 163.09 162.33 362,600
Apr 11, 2024 167.63 168.59 164.26 166.63 165.86 486,900
Apr 10, 2024 166.81 169.41 165.52 166.99 166.22 446,700
Apr 9, 2024 172.94 173.77 170.12 171.80 171.00 307,900
Apr 8, 2024 174.68 174.78 172.57 172.98 172.18 359,400
Apr 5, 2024 173.44 175.39 172.27 172.40 171.60 518,900
Apr 4, 2024 175.83 175.83 171.65 172.74 171.94 299,700
Apr 3, 2024 174.52 176.29 173.56 173.99 173.18 350,900
Apr 2, 2024 173.76 175.29 172.15 174.37 173.56 390,900
Apr 1, 2024 180.19 180.33 175.94 176.01 175.19 509,900
Mar 28, 2024 179.19 181.29 176.86 180.10 179.27 616,900
Mar 27, 2024 0.35 Dividend
Mar 27, 2024 179.96 180.15 177.16 178.34 177.51 547,500
Mar 26, 2024 179.10 180.18 177.08 179.46 178.28 481,400
Mar 25, 2024 182.77 183.26 178.27 178.43 177.26 370,700
Mar 22, 2024 182.10 182.85 180.07 181.21 180.02 436,100
Mar 21, 2024 179.64 183.85 178.79 182.37 181.17 357,100
Mar 20, 2024 174.24 178.80 174.00 177.67 176.50 435,900
Mar 19, 2024 172.45 174.90 172.33 173.94 172.80 346,600
Mar 18, 2024 173.72 174.76 172.49 173.52 172.38 263,500
Mar 15, 2024 170.80 174.07 170.72 172.67 171.54 770,600
Mar 14, 2024 174.97 174.97 169.60 171.04 169.92 233,200
Mar 13, 2024 175.45 176.04 174.21 174.65 173.50 352,700
Mar 12, 2024 171.99 176.15 171.76 175.45 174.30 461,800
Mar 11, 2024 171.64 172.65 168.00 171.57 170.44 340,500
Mar 8, 2024 172.28 175.56 171.53 173.08 171.94 452,700
Mar 7, 2024 168.32 170.47 167.48 169.14 168.03 583,300
Mar 6, 2024 168.55 168.67 166.74 167.18 166.08 325,600
Mar 5, 2024 170.59 171.95 166.01 166.54 165.45 462,200
Mar 4, 2024 172.74 173.57 171.15 171.95 170.82 401,900
Mar 1, 2024 171.86 172.76 170.77 171.42 170.29 447,400
Feb 29, 2024 171.57 172.56 170.26 171.49 170.36 596,800
Feb 28, 2024 169.11 170.93 167.76 170.69 169.57 363,300
Feb 27, 2024 168.72 170.44 168.17 169.12 168.01 496,300
Feb 26, 2024 168.09 168.57 165.94 167.73 166.63 507,800
Feb 23, 2024 167.11 169.13 166.60 168.47 167.36 472,300
Feb 22, 2024 162.85 167.55 162.85 166.59 165.50 802,300
Feb 21, 2024 158.25 160.99 157.96 160.98 159.92 620,200
Feb 20, 2024 159.10 159.86 157.26 158.75 157.71 523,400
Feb 16, 2024 156.70 162.09 156.36 161.39 160.33 783,700
Feb 15, 2024 154.28 157.83 153.65 157.61 156.57 512,600
Feb 14, 2024 151.33 153.62 150.11 153.41 152.40 631,300
Feb 13, 2024 149.07 152.74 148.10 150.21 149.22 767,100
Feb 12, 2024 151.74 155.73 151.14 154.32 153.31 557,000
Feb 9, 2024 148.33 152.70 147.88 152.04 151.04 688,900
Feb 8, 2024 151.56 153.80 145.50 148.00 147.03 1,303,300
Feb 7, 2024 138.60 142.63 136.70 140.76 139.83 722,300
Feb 6, 2024 136.66 138.01 135.55 137.49 136.59 489,300
Feb 5, 2024 136.89 137.45 135.13 136.02 135.13 459,600
Feb 2, 2024 135.72 139.70 134.97 139.30 138.38 535,100
Feb 1, 2024 135.89 137.69 133.68 136.84 135.94 646,900
Jan 31, 2024 138.14 138.17 133.32 133.46 132.58 496,100
Jan 30, 2024 137.81 140.19 137.81 138.88 137.97 232,100
Jan 29, 2024 136.50 139.26 136.06 139.26 138.34 373,300
Jan 26, 2024 138.65 139.34 136.49 136.87 135.97 278,100
Jan 25, 2024 137.78 139.32 136.08 137.83 136.92 374,900
Jan 24, 2024 141.27 141.27 135.92 136.05 135.16 391,200
Jan 23, 2024 142.15 142.15 138.35 138.81 137.90 312,500
Jan 22, 2024 141.08 142.09 139.80 140.43 139.51 252,600
Jan 19, 2024 137.80 141.08 137.02 139.85 138.93 512,200
Jan 18, 2024 134.86 137.79 133.12 137.77 136.86 457,400
Jan 17, 2024 131.29 134.31 131.07 133.50 132.62 285,400
Jan 16, 2024 137.64 137.96 133.79 134.58 133.70 322,000
Jan 12, 2024 139.30 140.74 137.10 138.59 137.68 249,300
Jan 11, 2024 139.77 140.85 137.13 137.97 137.06 398,000
Jan 10, 2024 139.45 140.88 138.81 140.56 139.64 207,300
Jan 9, 2024 139.89 140.97 138.08 140.27 139.35 185,600
Jan 8, 2024 138.52 141.78 137.35 141.51 140.58 241,700
Jan 5, 2024 137.96 141.41 137.96 139.56 138.64 248,500
Jan 4, 2024 142.42 142.84 138.58 139.03 138.12 805,800
Jan 3, 2024 143.13 143.13 138.07 141.51 140.58 505,900
Jan 2, 2024 147.15 148.92 144.60 144.75 143.80 386,200
Dec 29, 2023 148.80 149.83 147.89 148.02 147.05 188,100
Dec 28, 2023 0.35 Dividend
Dec 28, 2023 151.23 151.78 148.81 149.50 148.52 230,900
Dec 27, 2023 152.50 152.94 150.36 151.42 150.08 292,400
Dec 26, 2023 149.16 153.06 148.99 151.84 150.49 196,400
Dec 22, 2023 148.64 150.35 147.83 148.76 147.44 244,600
Dec 21, 2023 146.31 147.92 145.47 147.74 146.43 330,100
Dec 20, 2023 146.72 149.13 144.56 144.70 143.42 395,300
Dec 19, 2023 146.62 148.95 145.72 146.94 145.64 219,900
Dec 18, 2023 148.04 148.04 143.41 145.30 144.01 314,200
Dec 15, 2023 148.39 149.45 145.45 146.46 145.16 954,500
Dec 14, 2023 139.45 149.35 139.45 148.76 147.44 1,221,300
Dec 13, 2023 128.89 137.44 128.89 136.02 134.81 727,500
Dec 12, 2023 130.61 130.61 128.62 129.15 128.00 311,500
Dec 11, 2023 124.50 131.02 124.50 130.47 129.31 725,800
Dec 8, 2023 122.85 124.55 122.79 123.76 122.66 381,300
Dec 7, 2023 125.19 125.73 122.49 123.30 122.21 496,100
Dec 6, 2023 124.92 128.19 123.71 124.46 123.36 521,800
Dec 5, 2023 125.63 126.69 123.61 123.82 122.72 786,200
Dec 4, 2023 123.24 127.14 123.24 126.80 125.68 554,400
Dec 1, 2023 119.31 124.82 119.27 124.31 123.21 523,200
Nov 30, 2023 118.28 120.20 117.33 119.80 118.74 702,600
Nov 29, 2023 116.50 118.21 116.50 117.70 116.66 426,300
Nov 28, 2023 115.64 117.01 114.18 114.91 113.89 314,000
Nov 27, 2023 114.97 116.48 113.79 116.40 115.37 284,900
Nov 24, 2023 114.38 116.78 114.07 115.35 114.33 138,000
Nov 22, 2023 116.10 116.52 114.68 115.01 113.99 231,500
Nov 21, 2023 115.87 115.87 114.48 115.21 114.19 510,800
Nov 20, 2023 115.71 116.52 114.86 116.06 115.03 356,500
Nov 17, 2023 115.39 116.13 115.00 115.94 114.91 368,800
Nov 16, 2023 117.01 118.99 114.51 115.12 114.10 411,700
Nov 15, 2023 115.91 119.20 115.61 117.50 116.46 715,600
Nov 14, 2023 112.10 117.37 111.33 115.61 114.58 903,000
Nov 13, 2023 110.21 110.34 108.65 109.50 108.53 554,800
Nov 10, 2023 106.65 110.73 105.11 110.26 109.28 841,400
Nov 9, 2023 108.53 109.28 106.65 106.75 105.80 650,600
Nov 8, 2023 102.28 107.19 101.64 106.14 105.20 857,400
Nov 7, 2023 100.77 102.87 100.00 101.94 101.04 647,400
Nov 6, 2023 106.32 106.39 100.18 101.19 100.29 896,300
Nov 3, 2023 102.00 107.71 100.89 105.91 104.97 1,530,700
Nov 2, 2023 107.01 110.79 97.18 99.58 98.70 2,341,400
Nov 1, 2023 118.42 119.59 115.83 118.21 117.16 837,300
Oct 31, 2023 117.44 119.67 117.38 118.41 117.36 475,100
Oct 30, 2023 120.09 120.09 117.41 118.33 117.28 397,600
Oct 27, 2023 117.31 120.07 115.77 118.75 117.70 480,000
Oct 26, 2023 116.05 119.26 115.54 117.07 116.03 643,900
Oct 25, 2023 117.96 117.96 115.17 115.28 114.26 437,200
Oct 24, 2023 120.52 120.80 118.14 118.40 117.35 429,400
Oct 23, 2023 122.58 123.99 118.89 119.03 117.97 541,900
Oct 20, 2023 124.41 124.53 121.02 122.77 121.68 328,900
Oct 19, 2023 125.55 127.63 123.90 124.81 123.70 465,700
Oct 18, 2023 130.11 130.11 125.67 125.69 124.58 389,100

Related Tickers

CR Crane Company
163.23
+1.11%
 
MIDD The Middleby Corporation
139.59
+0.85%
 
GTES Gates Industrial Corporation plc
18.34
+0.82%
 
IEX IDEX Corporation
209.88
-0.34%
 
ITT ITT Inc.
149.88
-0.28%
 
CXT Crane NXT, Co.
57.92
+4.17%
 
NDSN Nordson Corporation
256.14
-0.20%
 
DCI Donaldson Company, Inc.
74.72
+1.32%
 
ENOV Enovis Corporation
41.06
+0.69%
 
GGG Graco Inc.
85.90
-0.24%