5 DAY PERFORMANCE
+22.68%
1 MONTH PERFORMANCE
+22.88%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-5.55%
YEAR-TO-DATE PERFORMANCE
+39.77%
1 YEAR PERFORMANCE
+35.06%
Regal Rexnord Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $160.85 | $164.36 (2.18%) | $165.26 | $160.85 | 301.94 K | |
| 10/08/2026 | $161.51 | $160.01 (-0.93%) | $163.96 | $157.39 | 1.34 M | $10.66 B |
| 10/07/2026 | $162.25 | $164.17 (1.18%) | $164.59 | $158.81 | 1.22 M | $10.93 B |
| 10/06/2026 | $162.52 | $166.36 (2.36%) | $169.72 | $162.24 | 1.52 M | $11.08 B |
| 10/05/2026 | $160.00 | $161.26 (0.79%) | $163.13 | $158.41 | 977.93 K | $10.74 B |
| 10/02/2026 | $161.29 | $159.87 (-0.88%) | $163.75 | $159.74 | 1.11 M | $10.65 B |
| 10/01/2026 | $154.33 | $156.57 (1.45%) | $157.86 | $152.00 | 876.28 K | $10.43 B |
| 09/30/2026 | $155.87 | $155.11 (-0.49%) | $156.44 | $153.74 | 960.53 K | $10.33 B |
| 09/29/2026 | $158.49 | $155.89 (-1.64%) | $158.67 | $154.86 | 725.10 K | $10.38 B |
| 09/28/2026 | $155.31 | $156.48 (0.75%) | $157.35 | $152.46 | 822.89 K | $10.42 B |
| 09/25/2026 | $151.86 | $156.18 (2.84%) | $158.03 | $151.86 | 1.16 M | $10.40 B |
| 09/24/2026 | $150.40 | $151.11 (0.47%) | $151.36 | $148.26 | 963.11 K | $10.06 B |
| 09/23/2026 | $150.87 | $152.42 (1.03%) | $153.61 | $149.62 | 1.08 M | $10.15 B |
| 09/22/2026 | $151.47 | $152.65 (0.78%) | $153.79 | $150.25 | 1.16 M | $10.17 B |
| 09/21/2026 | $149.78 | $150.73 (0.63%) | $151.83 | $148.26 | 925.15 K | $10.04 B |
| 09/18/2026 | $148.36 | $148.05 (-0.21%) | $151.80 | $145.98 | 1.81 M | $9.86 B |
| 09/17/2026 | $154.00 | $147.94 (-3.94%) | $154.97 | $147.82 | 1.51 M | $9.85 B |
| 09/16/2026 | $154.91 | $149.20 (-3.69%) | $155.33 | $147.35 | 1.33 M | $9.94 B |
| 09/15/2026 | $155.70 | $152.45 (-2.09%) | $157.00 | $151.54 | 1.78 M | $10.15 B |
| 09/14/2026 | $156.05 | $153.87 (-1.4%) | $157.40 | $153.04 | 1.74 M | $10.25 B |
| 09/11/2026 | $160.20 | $162.29 (1.3%) | $163.44 | $159.02 | 820.20 K | $10.81 B |
| 09/10/2026 | $157.45 | $156.52 (-0.59%) | $158.49 | $154.83 | 1.20 M | $10.42 B |
| 09/09/2026 | $162.33 | $159.61 (-1.68%) | $165.71 | $159.51 | 1.00 M | $10.63 B |
| 09/08/2026 | $164.60 | $163.73 (-0.53%) | $166.59 | $162.18 | 1.36 M | $10.90 B |
| 09/04/2026 | $162.59 | $162.86 (0.17%) | $165.41 | $161.52 | 906.25 K | $10.85 B |
| 09/03/2026 | $161.13 | $162.61 (0.92%) | $163.76 | $157.21 | 1.20 M | $10.83 B |
| 09/02/2026 | $157.66 | $160.77 (1.97%) | $162.08 | $156.31 | 1.02 M | $10.71 B |
| 09/01/2026 | $156.13 | $157.01 (0.56%) | $158.26 | $154.06 | 1.32 M | $10.46 B |
| 08/31/2026 | $156.92 | $158.45 (0.98%) | $158.88 | $155.45 | 957.94 K | $10.55 B |
| 08/28/2026 | $165.05 | $157.43 (-4.62%) | $166.00 | $157.30 | 1.73 M | $10.48 B |
| 08/27/2026 | $165.00 | $163.92 (-0.65%) | $165.95 | $163.76 | 1.09 M | $10.92 B |
| 08/26/2026 | $163.42 | $165.27 (1.13%) | $166.06 | $161.94 | 1.27 M | $11.01 B |
| 08/25/2026 | $166.52 | $162.18 (-2.61%) | $167.75 | $161.26 | 1.08 M | $10.80 B |
| 08/24/2026 | $164.83 | $162.72 (-1.28%) | $166.25 | $160.26 | 1.11 M | $10.84 B |
| 08/21/2026 | $168.52 | $166.15 (-1.41%) | $170.78 | $164.50 | 777.78 K | $11.07 B |
| 08/20/2026 | $167.36 | $165.85 (-0.9%) | $169.62 | $164.52 | 1.42 M | $11.05 B |
| 08/19/2026 | $172.89 | $169.49 (-1.97%) | $174.24 | $167.73 | 1.67 M | $11.29 B |
| 08/18/2026 | $172.43 | $171.88 (-0.32%) | $173.50 | $168.04 | 1.37 M | $11.45 B |
| 08/17/2026 | $176.49 | $174.52 (-1.12%) | $177.84 | $172.88 | 1.15 M | $11.62 B |
| 08/14/2026 | $170.89 | $175.49 (2.69%) | $178.00 | $168.98 | 1.08 M | $11.69 B |
| 08/13/2026 | $173.00 | $170.58 (-1.4%) | $173.95 | $169.57 | 1.57 M | $11.36 B |
| 08/12/2026 | $178.01 | $172.90 (-2.87%) | $178.21 | $170.11 | 1.29 M | $11.52 B |
| 08/11/2026 | $174.20 | $172.55 (-0.95%) | $178.27 | $172.07 | 1.09 M | $11.49 B |
| 08/10/2026 | $178.55 | $173.42 (-2.87%) | $179.35 | $172.51 | 1.35 M | $11.55 B |
| 08/07/2026 | $180.24 | $178.00 (-1.24%) | $183.31 | $176.65 | 1.53 M | $11.85 B |
| 08/06/2026 | $180.50 | $179.02 (-0.82%) | $188.52 | $179.00 | 1.89 M | $11.92 B |
| 08/05/2026 | $192.97 | $183.24 (-5.04%) | $196.19 | $183.14 | 4.23 M | $12.20 B |
| 08/04/2026 | $216.93 | $220.04 (1.43%) | $221.44 | $211.77 | 1.61 M | $14.65 B |
| 08/03/2026 | $204.15 | $211.21 (3.46%) | $212.95 | $203.50 | 1.02 M | $14.07 B |
| 07/31/2026 | $209.58 | $205.23 (-2.08%) | $212.41 | $201.27 | 910.52 K | $13.65 B |
| 07/30/2026 | $199.66 | $202.59 (1.47%) | $205.33 | $194.91 | 1.47 M | $13.47 B |
| 07/29/2026 | $199.71 | $187.60 (-6.06%) | $201.92 | $186.12 | 1.82 M | $12.48 B |
| 07/28/2026 | $208.18 | $202.93 (-2.52%) | $208.18 | $200.06 | 1.39 M | $13.49 B |
| 07/27/2026 | $215.31 | $210.87 (-2.06%) | $217.57 | $204.46 | 506.29 K | $14.02 B |
| 07/24/2026 | $213.74 | $212.74 (-0.47%) | $217.18 | $210.26 | 489.60 K | $14.15 B |
| 07/23/2026 | $212.00 | $214.03 (0.96%) | $217.15 | $211.66 | 725.22 K | $14.23 B |
| 07/22/2026 | $209.19 | $214.79 (2.68%) | $216.79 | $208.70 | 777.84 K | $14.28 B |
| 07/21/2026 | $211.24 | $213.31 (0.98%) | $213.53 | $205.99 | 863.00 K | $14.19 B |
| 07/20/2026 | $210.02 | $205.58 (-2.11%) | $213.99 | $205.26 | 792.90 K | $13.67 B |
| 07/17/2026 | $200.83 | $206.81 (2.98%) | $211.42 | $200.83 | 973.20 K | $13.75 B |
| 07/16/2026 | $208.83 | $212.00 (1.52%) | $215.83 | $208.38 | 655.60 K | $14.10 B |
| 07/15/2026 | $212.94 | $213.31 (0.17%) | $213.86 | $205.48 | 1.03 M | $14.19 B |
| 07/14/2026 | $214.48 | $211.20 (-1.53%) | $217.07 | $208.99 | 721.41 K | $14.04 B |
| 07/13/2026 | $214.52 | $208.45 (-2.83%) | $217.71 | $208.41 | 718.65 K | $13.86 B |
| 07/10/2026 | $211.18 | $214.90 (1.76%) | $218.93 | $208.76 | 1.21 M | $14.29 B |
| 07/09/2026 | $214.82 | $208.06 (-3.15%) | $218.47 | $207.72 | 1.22 M | $13.84 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.
