MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RRX — Regal Rexnord Corporation
NYSERegal Rexnord Corporation
$160.01
-4.16(-2.53%)
- O
- 161.51
- H
- 163.96
- L
- 157.39
- V
- 1.32M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$160.01
Period Return+50.91%
Period High$247.80
Period Low$102.23
Avg Daily Volume975.8K
Total Trading Days365
RRX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $161.51 | $163.96 | $157.39 | $160.01 | $-4.16 | -2.53% | 1,319,252 | $160.46 | $157.39 $163.96 |
| Oct 7, 2026 | $162.25 | $164.59 | $158.81 | $164.17 | $-2.19 | -1.32% | 1,223,408 | $162.45 | $158.81 $164.59 |
| Oct 6, 2026 | $162.52 | $169.72 | $162.24 | $166.36 | +$5.10 | +3.16% | 1,515,956 | $166.75 | $162.24 $169.72 |
| Oct 5, 2026 | $160.00 | $163.13 | $158.41 | $161.26 | +$1.39 | +0.87% | 977,928 | $161.33 | $158.41 $163.13 |
| Oct 2, 2026 | $161.29 | $163.75 | $159.74 | $159.87 | +$3.30 | +2.11% | 1,114,897 | $161.27 | $159.74 $163.75 |
| Oct 1, 2026 | $154.33 | $157.86 | $152.00 | $156.57 | +$1.46 | +0.94% | 876,277 | $155.92 | $152.00 $157.86 |
| Sep 30, 2026 | $155.87 | $156.44 | $153.74 | $155.11 | $-0.78 | -0.50% | 960,531 | $155.33 | $153.74 $156.44 |
| Sep 29, 2026 | $158.49 | $158.67 | $154.86 | $155.89 | $-0.59 | -0.38% | 725,067 | $155.93 | $154.86 $158.67 |
| Sep 28, 2026 | $155.31 | $157.35 | $152.46 | $156.48 | +$0.30 | +0.19% | 822,891 | $155.83 | $152.46 $157.35 |
| Sep 25, 2026 | $151.86 | $158.03 | $151.86 | $156.18 | +$5.07 | +3.36% | 1,159,613 | $156.29 | $151.86 $158.03 |
| Sep 24, 2026 | $150.40 | $151.36 | $148.26 | $151.11 | $-1.31 | -0.86% | 963,107 | $149.92 | $148.26 $151.36 |
| Sep 23, 2026 | $150.87 | $153.61 | $149.62 | $152.42 | $-0.23 | -0.15% | 1,075,285 | $152.26 | $149.62 $153.61 |
| Sep 22, 2026 | $151.47 | $153.79 | $150.25 | $152.65 | +$1.92 | +1.27% | 1,158,735 | $152.25 | $150.25 $153.79 |
| Sep 21, 2026 | $149.78 | $151.83 | $148.26 | $150.73 | +$2.68 | +1.81% | 925,149 | $150.55 | $148.26 $151.83 |
| Sep 18, 2026 | $148.36 | $151.80 | $145.98 | $148.05 | +$0.11 | +0.07% | 1,810,686 | $147.56 | $145.98 $151.80 |
| Sep 17, 2026 | $154.00 | $154.97 | $147.82 | $147.94 | $-1.26 | -0.84% | 1,508,525 | $149.45 | $147.82 $154.97 |
| Sep 16, 2026 | $154.91 | $155.33 | $147.35 | $149.20 | $-3.25 | -2.13% | 1,333,893 | $150.35 | $147.35 $155.33 |
| Sep 15, 2026 | $155.70 | $157.00 | $151.54 | $152.45 | $-1.42 | -0.92% | 1,758,596 | $152.53 | $151.54 $157.00 |
| Sep 14, 2026 | $156.05 | $157.40 | $153.04 | $153.87 | $-8.42 | -5.19% | 1,734,679 | $154.44 | $153.04 $157.40 |
| Sep 11, 2026 | $160.20 | $163.44 | $159.02 | $162.29 | +$5.77 | +3.69% | 820,801 | $161.96 | $159.02 $163.44 |
| Sep 10, 2026 | $157.45 | $158.49 | $154.83 | $156.52 | $-3.09 | -1.94% | 1,198,281 | $156.50 | $154.83 $158.49 |
| Sep 9, 2026 | $162.33 | $165.71 | $159.51 | $159.61 | $-4.12 | -2.52% | 1,000,093 | $160.85 | $159.51 $165.71 |
| Sep 8, 2026 | $164.60 | $166.59 | $162.18 | $163.73 | +$0.87 | +0.53% | 1,361,689 | $164.28 | $162.18 $166.59 |
| Sep 4, 2026 | $162.59 | $165.41 | $161.52 | $162.86 | +$0.25 | +0.15% | 906,252 | $163.52 | $161.52 $165.41 |
| Sep 3, 2026 | $161.13 | $163.76 | $157.21 | $162.61 | +$1.84 | +1.14% | 1,197,271 | $162.77 | $157.21 $163.76 |
| Sep 2, 2026 | $157.66 | $162.08 | $156.31 | $160.77 | +$3.76 | +2.39% | 960,177 | $160.94 | $156.31 $162.08 |
| Sep 1, 2026 | $156.13 | $158.26 | $154.06 | $157.01 | $-1.44 | -0.91% | 1,321,486 | $156.63 | $154.06 $158.26 |
| Aug 31, 2026 | $156.92 | $158.88 | $155.45 | $158.45 | +$1.02 | +0.65% | 957,975 | $157.84 | $155.45 $158.88 |
| Aug 28, 2026 | $165.05 | $166.00 | $157.30 | $157.43 | $-6.49 | -3.96% | 1,731,171 | $158.94 | $157.30 $166.00 |
| Aug 27, 2026 | $165.00 | $165.95 | $163.76 | $163.92 | $-1.35 | -0.82% | 1,090,315 | $164.46 | $163.76 $165.95 |