5 DAY PERFORMANCE
+15.72%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
-12.32%
YEAR-TO-DATE PERFORMANCE
+39.77%
1 YEAR PERFORMANCE
+27.16%
Regal Rexnord Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $207.99 | $208.44 (0.22%) | $211.05 | $204.63 | 840.61 K | $13.86 B |
| 07/07/2026 | $213.64 | $211.63 (-0.94%) | $215.39 | $202.06 | 1.36 M | $14.07 B |
| 07/06/2026 | $219.24 | $217.91 (-0.61%) | $222.82 | $216.52 | 942.84 K | $14.49 B |
| 07/02/2026 | $229.00 | $218.45 (-4.61%) | $231.62 | $211.17 | 1.59 M | $14.53 B |
| 07/01/2026 | $247.80 | $229.36 (-7.44%) | $247.80 | $225.00 | 2.04 M | $15.25 B |
| 06/30/2026 | $226.57 | $238.19 (5.13%) | $239.00 | $224.02 | 2.44 M | $15.84 B |
| 06/29/2026 | $217.64 | $219.88 (1.03%) | $222.75 | $215.09 | 764.98 K | $14.62 B |
| 06/26/2026 | $222.13 | $219.75 (-1.07%) | $226.76 | $214.26 | 1.92 M | $14.61 B |
| 06/25/2026 | $227.10 | $227.18 (0.04%) | $234.99 | $220.08 | 1.35 M | $15.11 B |
| 06/24/2026 | $218.77 | $218.75 (-0.01%) | $222.33 | $214.65 | 1.36 M | $14.55 B |
| 06/23/2026 | $220.20 | $218.18 (-0.92%) | $225.47 | $216.25 | 978.56 K | $14.51 B |
| 06/22/2026 | $227.83 | $231.28 (1.51%) | $231.71 | $225.99 | 616.38 K | $15.38 B |
| 06/18/2026 | $227.99 | $226.78 (-0.53%) | $232.64 | $226.60 | 1.02 M | $15.08 B |
| 06/17/2026 | $224.61 | $221.52 (-1.38%) | $229.23 | $219.63 | 1.01 M | $14.73 B |
| 06/16/2026 | $222.68 | $222.53 (-0.07%) | $226.38 | $221.01 | 919.77 K | $14.80 B |
| 06/15/2026 | $221.24 | $218.85 (-1.08%) | $225.14 | $218.83 | 1.01 M | $14.55 B |
| 06/12/2026 | $213.58 | $212.31 (-0.59%) | $216.43 | $209.96 | 604.90 K | $14.12 B |
| 06/11/2026 | $203.82 | $211.24 (3.64%) | $212.12 | $201.89 | 976.60 K | $14.05 B |
| 06/10/2026 | $210.56 | $200.45 (-4.8%) | $211.89 | $199.34 | 1.17 M | $13.33 B |
| 06/09/2026 | $213.47 | $213.30 (-0.08%) | $219.61 | $202.57 | 1.09 M | $14.18 B |
| 06/08/2026 | $209.25 | $210.28 (0.49%) | $213.62 | $206.38 | 949.24 K | $13.98 B |
| 06/05/2026 | $209.33 | $204.40 (-2.36%) | $212.10 | $202.41 | 701.90 K | $13.59 B |
| 06/04/2026 | $210.80 | $213.86 (1.45%) | $214.42 | $208.92 | 991.10 K | $14.22 B |
| 06/03/2026 | $212.41 | $215.27 (1.35%) | $218.27 | $210.84 | 924.74 K | $14.32 B |
| 06/02/2026 | $204.74 | $213.98 (4.51%) | $214.78 | $203.77 | 1.28 M | $14.23 B |
| 06/01/2026 | $194.76 | $202.09 (3.76%) | $202.30 | $190.79 | 639.23 K | $13.44 B |
| 05/29/2026 | $202.56 | $201.76 (-0.39%) | $203.22 | $199.13 | 784.73 K | $13.42 B |
| 05/28/2026 | $202.98 | $202.85 (-0.06%) | $205.82 | $195.84 | 679.45 K | $13.49 B |
| 05/27/2026 | $210.04 | $206.01 (-1.92%) | $212.05 | $203.02 | 801.20 K | $13.70 B |
| 05/26/2026 | $204.13 | $209.85 (2.8%) | $209.93 | $202.66 | 595.94 K | $13.96 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.
