Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Regal Rexnord Corporation | RRX | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -1.19 | -0.75% | 156.66 | 12:58:59 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 157.50 | 156.345 | 158.73 | 157.85 |
RRX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 164.00 | 167.57 | 156.345 | 161.44 | 282,891 | -7.34 | -4.48% |
| 1 Month | 167.64 | 169.03 | 152.00 | 161.73 | 393,752 | -10.98 | -6.55% |
| 3 Months | 169.11 | 183.85 | 152.00 | 168.05 | 422,359 | -12.45 | -7.36% |
| 6 Months | 116.10 | 183.85 | 113.785 | 153.70 | 448,920 | 40.56 | 34.94% |
| 1 Year | 131.22 | 183.85 | 97.18 | 145.47 | 438,910 | 25.44 | 19.39% |
| 3 Years | 145.45 | 183.85 | 97.18 | 142.35 | 482,103 | 11.21 | 7.71% |
| 5 Years | 145.45 | 183.85 | 97.18 | 142.35 | 482,103 | 11.21 | 7.71% |
RRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 157.85 | -2.32 | -1.45% | 159.43 | 160.015 | 157.66 | 207,723 |
| May 20 2024 | 160.17 | 0.49 | 0.31% | 159.64 | 161.82 | 159.09 | 218,921 |
| May 17 2024 | 159.68 | -0.52 | -0.32% | 160.57 | 161.7706 | 159.33 | 234,064 |
| May 16 2024 | 160.20 | -6.86 | -4.11% | 167.01 | 167.01 | 159.82 | 409,217 |
| May 15 2024 | 167.06 | 4.76 | 2.93% | 164.00 | 167.57 | 164.00 | 344,531 |
| May 14 2024 | 162.30 | 0.03 | 0.02% | 162.90 | 163.64 | 159.92 | 277,056 |
| May 13 2024 | 162.27 | 1.08 | 0.67% | 162.27 | 163.57 | 161.53 | 309,963 |
| May 10 2024 | 161.19 | 0.19 | 0.12% | 161.53 | 162.59 | 158.9347 | 273,204 |
| May 09 2024 | 161.00 | 3.63 | 2.31% | 157.82 | 162.755 | 157.45 | 327,245 |
| May 08 2024 | 157.37 | 0.18 | 0.11% | 156.66 | 160.89 | 156.37 | 426,257 |
| May 07 2024 | 157.19 | -11.66 | -6.91% | 152.00 | 162.905 | 152.00 | 1,305,400 |
| May 06 2024 | 168.85 | 3.77 | 2.28% | 167.08 | 169.03 | 165.70 | 605,480 |
| May 03 2024 | 165.08 | 2.54 | 1.56% | 165.74 | 166.85 | 162.795 | 302,756 |
| May 02 2024 | 162.54 | 2.33 | 1.45% | 162.00 | 163.62 | 156.73 | 421,101 |
| May 01 2024 | 160.21 | -1.16 | -0.72% | 161.18 | 162.75 | 158.81 | 412,808 |
| 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 |
