Free Trial

Regal Rexnord (RRX) Stock Chart & Stock Price History

Regal Rexnord logo
$107.09 +0.75 (+0.71%)
Closing price 03:59 PM Eastern
Extended Trading
$107.00 -0.09 (-0.08%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Regal Rexnord Stock Price Performance

5 Day
Performance
+7.89%
1 Month
Performance
-14.95%
3 Month
Performance
-35.85%
6 Month
Performance
-36.26%
Year-To-Date
Performance
-31.58%
1 Year
Performance
-34.47%
Receive RRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regal Rexnord and its competitors with MarketBeat's FREE daily newsletter.

RRX Stock Chart for Friday, April, 25, 2025

Regal Rexnord Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$102.70$106.29
+3.50%
$106.94$101.56603,749 shs$7.04 billion
04/23/2025$101.29$102.70
+1.39%
$109.33$102.06675,769 shs$6.81 billion
04/22/2025$97.47$101.29
+3.92%
$101.49$98.15617,315 shs$6.71 billion
04/21/2025$98.38$97.47
-0.93%
$97.52$95.05755,315 shs$6.46 billion
04/18/2025$98.38$98.38$99.21$95.84839,476 shs$6.52 billion
04/17/2025$96.56$98.38
+1.89%
$99.21$95.84839,476 shs$6.52 billion
04/16/2025$98.90$96.56
-2.36%
$98.42$94.42766,473 shs$6.40 billion
04/15/2025$100.28$98.90
-1.38%
$101.22$98.15606,729 shs$6.55 billion
04/14/2025$99.08$100.28
+1.21%
$102.12$97.001.08 million shs$6.65 billion
04/11/2025$96.83$99.08
+2.32%
$99.36$93.111.54 million shs$6.57 billion
04/10/2025$107.09$96.83
-9.58%
$102.65$94.191.02 million shs$6.42 billion
04/09/2025$93.77$107.09
+14.21%
$108.18$91.601.24 million shs$7.10 billion
04/09/2025$93.77$107.09
+14.21%
$108.18$91.601.24 million shs$7.10 billion
04/08/2025$95.50$93.77
-1.81%
$100.88$92.291.19 million shs$6.21 billion
04/08/2025$95.50$93.77
-1.81%
$100.88$92.291.19 million shs$6.21 billion
04/07/2025$98.77$95.50
-3.31%
$99.93$90.562.06 million shs$6.33 billion
04/04/2025$102.84$98.77
-3.96%
$98.93$92.501.53 million shs$6.55 billion
04/03/2025$121.80$102.84
-15.57%
$114.56$102.141.72 million shs$6.82 billion
04/02/2025$114.76$121.80
+6.13%
$121.92$112.83764,046 shs$8.07 billion
04/01/2025$113.80$114.76
+0.85%
$115.75$111.21534,122 shs$7.60 billion
03/31/2025$118.03$113.80
-3.58%
$115.35$111.15937,727 shs$7.54 billion
03/28/2025$120.80$118.03
-2.30%
$120.52$116.21693,391 shs$7.82 billion
03/27/2025$122.82$120.80
-1.64%
$122.52$119.36586,536 shs$8.01 billion
03/26/2025$124.79$122.82
-1.58%
$125.81$122.15417,103 shs$8.14 billion
03/25/2025$124.38$124.79
+0.33%
$127.15$122.43512,128 shs$8.27 billion
03/24/2025$120.82$124.38
+2.94%
$125.01$122.81564,267 shs$8.24 billion

This page (NYSE:RRX) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners