5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+35.04%
YEAR-TO-DATE PERFORMANCE
+39.77%
1 YEAR PERFORMANCE
+33.87%
Regal Rexnord Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $199.12 | $200.78 (0.83%) | $201.79 | $194.47 | 482.24 K | $13.35 B |
| 05/21/2026 | $194.54 | $196.39 (0.95%) | $197.83 | $190.01 | 837.78 K | $13.06 B |
| 05/20/2026 | $189.35 | $195.19 (3.08%) | $200.42 | $187.57 | 1.74 M | $12.98 B |
| 05/19/2026 | $184.04 | $186.49 (1.33%) | $191.02 | $180.80 | 969.43 K | $12.40 B |
| 05/18/2026 | $196.67 | $188.22 (-4.3%) | $196.67 | $186.27 | 1.41 M | $12.52 B |
| 05/15/2026 | $203.07 | $197.16 (-2.91%) | $203.07 | $195.14 | 814.24 K | $13.11 B |
| 05/14/2026 | $207.97 | $207.38 (-0.28%) | $210.92 | $205.66 | 810.90 K | $13.79 B |
| 05/13/2026 | $211.77 | $205.72 (-2.86%) | $211.77 | $202.61 | 1.06 M | $13.68 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 | $14.17 B |
| 04/30/2026 | $207.05 | $215.03 (3.85%) | $216.54 | $207.05 | 1.04 M | $14.30 B |
| 04/29/2026 | $209.96 | $203.82 (-2.92%) | $212.90 | $203.45 | 928.13 K | $13.55 B |
| 04/28/2026 | $210.91 | $209.56 (-0.64%) | $212.37 | $205.71 | 743.60 K | $13.94 B |
| 04/27/2026 | $213.79 | $213.28 (-0.24%) | $219.18 | $210.46 | 864.50 K | $14.18 B |
| 04/24/2026 | $213.24 | $212.25 (-0.46%) | $215.68 | $207.87 | 1.06 M | $14.11 B |
| 04/23/2026 | $212.17 | $213.47 (0.61%) | $216.27 | $210.03 | 808.79 K | $14.20 B |
| 04/22/2026 | $212.75 | $211.14 (-0.76%) | $217.05 | $210.62 | 1.89 M | $14.04 B |
| 04/21/2026 | $207.71 | $209.76 (0.99%) | $212.51 | $207.37 | 847.42 K | $13.95 B |
| 04/20/2026 | $204.43 | $207.96 (1.73%) | $209.49 | $202.72 | 611.00 K | $13.83 B |
| 04/17/2026 | $200.17 | $205.40 (2.61%) | $208.28 | $200.17 | 1.06 M | $13.66 B |
| 04/16/2026 | $193.68 | $196.07 (1.23%) | $200.68 | $192.50 | 1.62 M | $13.04 B |
| 04/15/2026 | $207.17 | $193.41 (-6.64%) | $207.17 | $193.00 | 2.07 M | $12.86 B |
| 04/14/2026 | $210.96 | $209.35 (-0.76%) | $216.03 | $205.79 | 1.11 M | $13.92 B |
| 04/13/2026 | $207.27 | $210.01 (1.32%) | $210.49 | $204.35 | 742.90 K | $13.97 B |
| 04/10/2026 | $209.73 | $208.33 (-0.67%) | $211.17 | $207.44 | 826.05 K | $13.85 B |
| 04/09/2026 | $202.11 | $207.65 (2.74%) | $209.91 | $202.11 | 768.91 K | $13.81 B |
| 04/08/2026 | $195.00 | $204.15 (4.69%) | $206.76 | $193.31 | 1.20 M | $13.58 B |
| 04/07/2026 | $183.89 | $185.38 (0.81%) | $189.20 | $182.69 | 867.45 K | $12.33 B |
| 04/06/2026 | $184.39 | $185.33 (0.51%) | $185.85 | $180.38 | 724.48 K | $12.32 B |
| 04/02/2026 | $184.11 | $183.99 (-0.07%) | $190.22 | $180.27 | 1.08 M | $12.24 B |
| 04/01/2026 | $189.91 | $191.38 (0.77%) | $196.52 | $189.91 | 1.03 M | $12.73 B |
| 03/31/2026 | $181.05 | $187.26 (3.43%) | $191.51 | $180.48 | 1.11 M | $12.45 B |
| 03/30/2026 | $185.85 | $178.19 (-4.12%) | $188.45 | $176.10 | 542.62 K | $11.85 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.
