5 DAY PERFORMANCE
+7.27%
1 MONTH PERFORMANCE
+8.87%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
+5.85%
YEAR-TO-DATE PERFORMANCE
-4.58%
1 YEAR PERFORMANCE
-13.16%
Regal Rexnord Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $145.49 | $146.29 (0.55%) | $147.69 | $144.63 | 221.25 K | |
| 12/05/2025 | $141.55 | $145.63 (2.88%) | $145.83 | $140.19 | 1.00 M | $9.67 B |
| 12/04/2025 | $138.04 | $141.44 (2.46%) | $143.82 | $137.00 | 917.82 K | $9.39 B |
| 12/03/2025 | $142.72 | $137.99 (-3.31%) | $146.34 | $137.18 | 1.31 M | $9.16 B |
| 12/02/2025 | $145.55 | $143.37 (-1.5%) | $146.44 | $143.02 | 515.61 K | $9.52 B |
| 12/01/2025 | $144.35 | $144.99 (0.44%) | $146.61 | $142.73 | 601.50 K | $9.63 B |
| 11/28/2025 | $144.95 | $145.99 (0.72%) | $148.27 | $143.51 | 309.13 K | $9.69 B |
| 11/26/2025 | $146.70 | $145.65 (-0.72%) | $149.18 | $145.01 | 817.30 K | $9.67 B |
| 11/25/2025 | $143.20 | $147.15 (2.76%) | $147.33 | $143.20 | 770.97 K | $9.77 B |
| 11/24/2025 | $137.35 | $142.92 (4.06%) | $143.54 | $136.82 | 759.23 K | $9.49 B |
| 11/21/2025 | $128.85 | $137.34 (6.59%) | $139.15 | $128.60 | 818.75 K | $9.12 B |
| 11/20/2025 | $132.93 | $128.75 (-3.14%) | $134.49 | $128.45 | 719.44 K | $8.55 B |
| 11/19/2025 | $130.63 | $130.99 (0.28%) | $131.81 | $128.99 | 627.91 K | $8.70 B |
| 11/18/2025 | $127.96 | $129.99 (1.59%) | $132.79 | $127.96 | 883.46 K | $8.63 B |
| 11/17/2025 | $136.23 | $129.58 (-4.88%) | $137.38 | $128.57 | 1.00 M | $8.60 B |
| 11/14/2025 | $135.00 | $137.38 (1.76%) | $140.55 | $132.51 | 824.81 K | $9.12 B |
| 11/13/2025 | $137.54 | $137.55 (0.01%) | $142.15 | $136.20 | 1.37 M | $9.13 B |
| 11/12/2025 | $133.76 | $137.98 (3.15%) | $141.13 | $132.46 | 1.83 M | $9.16 B |
| 11/11/2025 | $134.75 | $132.77 (-1.47%) | $135.02 | $132.24 | 555.80 K | $8.82 B |
| 11/10/2025 | $138.42 | $134.17 (-3.07%) | $138.89 | $134.05 | 821.80 K | $8.91 B |
| 11/07/2025 | $133.08 | $135.96 (2.16%) | $136.38 | $132.21 | 933.85 K | $9.03 B |
| 11/06/2025 | $138.05 | $135.36 (-1.95%) | $139.46 | $132.53 | 857.51 K | $8.99 B |
| 11/05/2025 | $135.76 | $137.65 (1.39%) | $140.37 | $133.89 | 834.20 K | $9.14 B |
| 11/04/2025 | $134.47 | $135.20 (0.54%) | $135.99 | $132.50 | 941.23 K | $8.98 B |
| 11/03/2025 | $141.87 | $136.95 (-3.47%) | $144.28 | $136.56 | 855.80 K | $9.09 B |
| 10/31/2025 | $145.20 | $140.89 (-2.97%) | $145.60 | $137.70 | 1.29 M | $9.36 B |
| 10/30/2025 | $146.11 | $145.07 (-0.71%) | $150.41 | $144.23 | 1.53 M | $9.63 B |
| 10/29/2025 | $145.48 | $150.63 (3.54%) | $153.68 | $145.48 | 1.42 M | $10.00 B |
| 10/28/2025 | $146.21 | $144.71 (-1.03%) | $147.30 | $143.60 | 1.00 M | $9.61 B |
| 10/27/2025 | $149.81 | $146.50 (-2.21%) | $150.80 | $145.85 | 739.50 K | $9.73 B |
| 10/24/2025 | $150.16 | $147.31 (-1.9%) | $150.16 | $146.08 | 535.00 K | $9.77 B |
| 10/23/2025 | $143.30 | $147.40 (2.86%) | $147.54 | $142.04 | 493.50 K | $9.77 B |
| 10/22/2025 | $145.88 | $141.20 (-3.21%) | $146.97 | $141.10 | 663.40 K | $9.36 B |
| 10/21/2025 | $144.72 | $146.92 (1.52%) | $150.00 | $144.72 | 420.83 K | $9.74 B |
| 10/20/2025 | $143.02 | $145.04 (1.41%) | $146.39 | $141.75 | 643.72 K | $9.62 B |
| 10/17/2025 | $142.59 | $140.44 (-1.51%) | $143.78 | $140.00 | 615.30 K | $9.31 B |
| 10/16/2025 | $146.61 | $143.79 (-1.92%) | $147.50 | $142.43 | 641.91 K | $9.53 B |
| 10/15/2025 | $144.64 | $145.43 (0.55%) | $147.00 | $142.71 | 798.12 K | $9.64 B |
| 10/14/2025 | $136.24 | $143.14 (5.06%) | $144.66 | $134.52 | 549.22 K | $9.49 B |
| 10/13/2025 | $138.44 | $139.26 (0.59%) | $141.37 | $136.00 | 577.90 K | $9.23 B |
| 10/10/2025 | $145.78 | $134.74 (-7.57%) | $145.78 | $134.12 | 886.84 K | $8.93 B |
| 10/09/2025 | $148.46 | $145.22 (-2.18%) | $149.23 | $143.88 | 686.30 K | $9.63 B |
| 10/08/2025 | $144.29 | $147.54 (2.25%) | $148.43 | $142.53 | 491.90 K | $9.78 B |
| 10/07/2025 | $151.90 | $143.96 (-5.23%) | $152.11 | $143.46 | 943.31 K | $9.54 B |
| 10/06/2025 | $149.73 | $150.06 (0.22%) | $151.66 | $145.42 | 759.21 K | $9.95 B |
| 10/03/2025 | $144.60 | $147.94 (2.31%) | $148.40 | $142.80 | 763.24 K | $9.81 B |
| 10/02/2025 | $143.55 | $143.66 (0.08%) | $145.10 | $141.53 | 664.50 K | $9.52 B |
| 10/01/2025 | $143.21 | $143.18 (-0.02%) | $144.50 | $141.12 | 807.40 K | $9.49 B |
| 09/30/2025 | $143.32 | $143.44 (0.08%) | $144.90 | $139.90 | 787.50 K | $9.51 B |
| 09/29/2025 | $144.98 | $144.37 (-0.42%) | $145.19 | $142.15 | 680.30 K | $9.57 B |
| 09/26/2025 | $141.42 | $143.91 (1.76%) | $144.64 | $140.83 | 698.95 K | $9.54 B |
| 09/25/2025 | $140.88 | $141.00 (0.09%) | $142.00 | $139.61 | 481.10 K | $9.35 B |
| 09/24/2025 | $144.40 | $142.98 (-0.98%) | $145.39 | $140.14 | 720.20 K | $9.48 B |
| 09/23/2025 | $145.51 | $144.28 (-0.85%) | $147.34 | $143.09 | 725.95 K | $9.57 B |
| 09/22/2025 | $142.64 | $144.17 (1.07%) | $144.83 | $141.96 | 902.20 K | $9.56 B |
| 09/19/2025 | $144.74 | $143.45 (-0.89%) | $146.04 | $141.54 | 878.62 K | $9.51 B |
| 09/18/2025 | $141.37 | $144.42 (2.16%) | $145.42 | $141.22 | 627.64 K | $9.58 B |
| 09/17/2025 | $142.08 | $140.33 (-1.23%) | $145.99 | $139.10 | 771.30 K | $9.30 B |
| 09/16/2025 | $139.95 | $141.28 (0.95%) | $141.38 | $138.51 | 703.82 K | $9.37 B |
| 09/15/2025 | $142.49 | $141.07 (-1%) | $142.49 | $137.79 | 843.80 K | $9.35 B |
| 09/12/2025 | $143.95 | $138.86 (-3.54%) | $143.95 | $138.37 | 1.04 M | $9.21 B |
| 09/11/2025 | $142.12 | $144.93 (1.98%) | $145.85 | $140.47 | 633.93 K | $9.61 B |
| 09/10/2025 | $143.71 | $141.43 (-1.59%) | $146.02 | $140.15 | 740.94 K | $9.38 B |
| 09/09/2025 | $143.17 | $142.39 (-0.54%) | $143.23 | $140.56 | 469.80 K | $9.44 B |
| 09/08/2025 | $145.66 | $143.72 (-1.33%) | $145.66 | $142.56 | 624.15 K | $9.53 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.
