ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

RRX Regal Rexnord Corporation

138.52
-4.22 (-2.96%)
Jun 14 2024 - Closed
Delayed by 15 minutes

RRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 138.52 -4.22 -2.96% 140.00 140.00 134.51 542,724
Jun 13 2024 142.74 -2.77 -1.90% 145.05 145.94 141.05 273,597
Jun 12 2024 145.51 3.75 2.65% 146.73 151.80 145.33 920,172
Jun 11 2024 141.76 -0.79 -0.55% 141.09 143.31 140.83 357,288
Jun 10 2024 142.55 1.23 0.87% 140.22 143.37 139.95 340,697
Jun 07 2024 141.32 1.18 0.84% 138.94 141.76 138.00 458,335
Jun 06 2024 140.14 -2.57 -1.80% 142.52 143.33 136.445 514,187
Jun 05 2024 142.71 2.58 1.84% 140.96 142.95 139.778 407,577
Jun 04 2024 140.13 -6.16 -4.21% 143.04 145.90 139.68 321,699
Jun 03 2024 146.29 -3.25 -2.17% 151.00 151.21 142.23 453,232
May 31 2024 149.54 2.89 1.97% 147.62 149.76 145.65 477,400
May 30 2024 146.65 3.10 2.16% 143.68 147.00 143.65 445,986
May 29 2024 143.55 -2.51 -1.72% 144.41 145.84 142.70 351,548
May 28 2024 146.06 -3.47 -2.32% 150.00 150.18 144.08 442,442
May 24 2024 149.53 -0.29 -0.19% 150.65 152.48 146.75 626,778
May 23 2024 149.82 -8.58 -5.42% 160.39 160.39 149.23 753,158
May 22 2024 158.40 0.55 0.35% 157.50 158.73 156.00 383,946
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% 161.96 163.70 160.215 357,825
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% 161.19 164.8425 160.00 309,750
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% 166.81 169.41 165.52 446,739
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% 173.44 175.385 172.27 518,881
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% 173.76 175.29 172.145 390,872
Apr 01 2024 176.01 -4.09 -2.27% 180.19 180.325 175.94 509,883
Mar 28 2024 180.10 1.76 0.99% 179.19 181.29 176.86 612,936
Mar 27 2024 178.34 -1.12 -0.62% 179.96 180.15 177.16 547,498
Mar 26 2024 179.46 1.03 0.58% 179.10 180.18 177.08 481,363
Mar 25 2024 178.43 -2.78 -1.53% 182.77 183.26 178.27 370,691
Mar 22 2024 181.21 -1.16 -0.64% 182.10 182.845 180.07 436,108
Mar 21 2024 182.37 4.70 2.65% 179.64 183.85 178.79 357,052
Mar 20 2024 177.67 3.73 2.14% 174.24 178.80 174.00 435,928
Mar 19 2024 173.94 0.42 0.24% 172.45 174.90 172.33 346,574
Mar 18 2024 173.52 0.85 0.49% 173.72 174.76 172.49 263,492