5 DAY PERFORMANCE
-8.50%
1 MONTH PERFORMANCE
-6.61%
3 MONTH PERFORMANCE
-10.93%
6 MONTH PERFORMANCE
+42.59%
YEAR-TO-DATE PERFORMANCE
+39.77%
1 YEAR PERFORMANCE
+35.88%
Regal Rexnord Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $209.88 | $205.76 (-1.96%) | $211.77 | $202.61 | 906.89 K | $13.55 B |
| 05/12/2026 | $209.91 | $209.78 (-0.06%) | $211.27 | $201.86 | 789.13 K | $13.95 B |
| 05/11/2026 | $213.85 | $211.33 (-1.18%) | $217.28 | $209.34 | 1.46 M | $14.05 B |
| 05/08/2026 | $209.08 | $214.36 (2.53%) | $217.38 | $208.48 | 1.54 M | $14.25 B |
| 05/07/2026 | $211.17 | $206.26 (-2.33%) | $217.84 | $201.00 | 3.48 M | $13.72 B |
| 05/06/2026 | $226.66 | $231.37 (2.08%) | $236.35 | $225.76 | 2.21 M | $15.39 B |
| 05/05/2026 | $215.63 | $222.02 (2.96%) | $224.98 | $215.58 | 1.51 M | $14.76 B |
| 05/04/2026 | $213.00 | $212.49 (-0.24%) | $216.63 | $210.73 | 892.37 K | $14.13 B |
| 05/01/2026 | $214.16 | $213.02 (-0.53%) | $218.38 | $210.68 | 966.23 K | $14.14 B |
| 04/30/2026 | $207.05 | $215.03 (3.85%) | $216.54 | $207.05 | 1.04 M | $14.28 B |
| 04/29/2026 | $209.96 | $203.82 (-2.92%) | $212.90 | $203.45 | 928.13 K | $13.53 B |
| 04/28/2026 | $210.91 | $209.56 (-0.64%) | $212.37 | $205.71 | 743.60 K | $13.91 B |
| 04/27/2026 | $213.79 | $213.28 (-0.24%) | $219.18 | $210.46 | 864.50 K | $14.16 B |
| 04/24/2026 | $213.24 | $212.25 (-0.46%) | $215.68 | $207.87 | 1.06 M | $14.09 B |
| 04/23/2026 | $212.17 | $213.47 (0.61%) | $216.27 | $210.03 | 808.79 K | $14.17 B |
| 04/22/2026 | $212.75 | $211.14 (-0.76%) | $217.05 | $210.62 | 1.89 M | $14.02 B |
| 04/21/2026 | $207.71 | $209.76 (0.99%) | $212.51 | $207.37 | 847.42 K | $13.93 B |
| 04/20/2026 | $204.43 | $207.96 (1.73%) | $209.49 | $202.72 | 611.00 K | $13.81 B |
| 04/17/2026 | $200.17 | $205.40 (2.61%) | $208.28 | $200.17 | 1.06 M | $13.64 B |
| 04/16/2026 | $193.68 | $196.07 (1.23%) | $200.68 | $192.50 | 1.62 M | $13.02 B |
| 04/15/2026 | $207.17 | $193.41 (-6.64%) | $207.17 | $193.00 | 2.07 M | $12.84 B |
| 04/14/2026 | $210.96 | $209.35 (-0.76%) | $216.03 | $205.79 | 1.11 M | $13.90 B |
| 04/13/2026 | $207.27 | $210.01 (1.32%) | $210.49 | $204.35 | 742.90 K | $13.94 B |
| 04/10/2026 | $209.73 | $208.33 (-0.67%) | $211.17 | $207.44 | 826.05 K | $13.83 B |
| 04/09/2026 | $202.11 | $207.65 (2.74%) | $209.91 | $202.11 | 768.91 K | $13.79 B |
| 04/08/2026 | $195.00 | $204.15 (4.69%) | $206.76 | $193.31 | 1.20 M | $13.56 B |
| 04/07/2026 | $183.89 | $185.38 (0.81%) | $189.20 | $182.69 | 867.45 K | $12.31 B |
| 04/06/2026 | $184.39 | $185.33 (0.51%) | $185.85 | $180.38 | 724.48 K | $12.31 B |
| 04/02/2026 | $184.11 | $183.99 (-0.07%) | $190.22 | $180.27 | 1.08 M | $12.22 B |
| 04/01/2026 | $189.91 | $191.38 (0.77%) | $196.52 | $189.91 | 1.03 M | $12.71 B |
| 03/31/2026 | $181.05 | $187.26 (3.43%) | $191.51 | $180.48 | 1.11 M | $12.43 B |
| 03/30/2026 | $185.85 | $178.19 (-4.12%) | $188.45 | $176.10 | 542.62 K | $11.83 B |
| 03/27/2026 | $185.26 | $183.42 (-0.99%) | $187.26 | $181.97 | 922.63 K | $12.18 B |
| 03/26/2026 | $191.49 | $187.39 (-2.14%) | $193.80 | $186.09 | 774.50 K | $12.44 B |
| 03/25/2026 | $192.65 | $195.13 (1.29%) | $196.42 | $191.62 | 1.03 M | $12.96 B |
| 03/24/2026 | $181.33 | $189.49 (4.5%) | $192.16 | $179.23 | 897.51 K | $12.58 B |
| 03/23/2026 | $184.63 | $183.94 (-0.37%) | $191.70 | $181.48 | 1.67 M | $12.21 B |
| 03/20/2026 | $184.93 | $175.40 (-5.15%) | $185.70 | $172.94 | 1.71 M | $11.65 B |
| 03/19/2026 | $182.62 | $185.41 (1.53%) | $186.17 | $178.55 | 1.51 M | $12.31 B |
| 03/18/2026 | $189.45 | $185.25 (-2.22%) | $192.65 | $185.00 | 897.17 K | $12.30 B |
| 03/17/2026 | $189.51 | $190.40 (0.47%) | $193.32 | $188.88 | 960.70 K | $12.64 B |
| 03/16/2026 | $190.14 | $188.44 (-0.89%) | $191.56 | $185.72 | 868.52 K | $12.51 B |
| 03/13/2026 | $190.30 | $186.22 (-2.14%) | $194.67 | $185.23 | 904.66 K | $12.37 B |
| 03/12/2026 | $198.47 | $187.63 (-5.46%) | $198.56 | $184.66 | 1.50 M | $12.46 B |
| 03/11/2026 | $199.21 | $202.40 (1.6%) | $203.01 | $193.05 | 1.11 M | $13.44 B |
| 03/10/2026 | $195.45 | $201.40 (3.04%) | $207.02 | $193.92 | 1.90 M | $13.37 B |
| 03/09/2026 | $183.85 | $195.99 (6.6%) | $196.41 | $178.38 | 2.05 M | $13.01 B |
| 03/06/2026 | $193.41 | $186.50 (-3.57%) | $193.41 | $185.57 | 1.61 M | $12.38 B |
| 03/05/2026 | $207.18 | $198.94 (-3.98%) | $209.56 | $195.62 | 1.63 M | $13.21 B |
| 03/04/2026 | $216.96 | $209.51 (-3.43%) | $216.96 | $206.15 | 932.21 K | $13.91 B |
| 03/03/2026 | $215.84 | $214.85 (-0.46%) | $216.67 | $206.04 | 1.02 M | $14.27 B |
| 03/02/2026 | $216.36 | $222.06 (2.63%) | $222.46 | $210.37 | 995.67 K | $14.74 B |
| 02/27/2026 | $217.25 | $220.98 (1.72%) | $221.27 | $213.27 | 739.34 K | $14.67 B |
| 02/26/2026 | $221.66 | $220.80 (-0.39%) | $221.82 | $216.50 | 671.70 K | $14.66 B |
| 02/25/2026 | $225.16 | $220.40 (-2.11%) | $225.16 | $215.67 | 1.03 M | $14.63 B |
| 02/24/2026 | $219.57 | $223.69 (1.88%) | $227.34 | $219.57 | 1.15 M | $14.85 B |
| 02/23/2026 | $213.33 | $218.21 (2.29%) | $219.93 | $212.00 | 1.04 M | $14.49 B |
| 02/20/2026 | $212.64 | $215.36 (1.28%) | $220.76 | $211.51 | 878.40 K | $14.30 B |
| 02/19/2026 | $217.14 | $213.71 (-1.58%) | $218.41 | $212.79 | 753.55 K | $14.19 B |
| 02/18/2026 | $218.88 | $218.46 (-0.19%) | $223.40 | $217.30 | 599.73 K | $14.51 B |
| 02/17/2026 | $220.00 | $219.05 (-0.43%) | $222.47 | $216.86 | 568.43 K | $14.54 B |
| 02/13/2026 | $213.37 | $220.19 (3.2%) | $221.62 | $211.36 | 1.05 M | $14.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
