NYSE - Delayed Quote
USD
Regal Rexnord Corporation (RRX)
157.24
-6.38
(-3.90%)
At close: October 30 at 4:00:03 PM EDT
157.45
+0.21
(+0.13%)
After hours: October 30 at 7:53:31 PM EDT
Trade RRX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
157.11
160.24
153.31
157.24
157.24
1,312,900
Oct 29, 2026
156.90
165.46
156.90
163.62
163.62
921,800
Oct 28, 2026
161.50
162.21
158.53
161.09
161.09
854,400
Oct 27, 2026
153.60
158.78
152.02
158.21
158.21
1,073,700
Oct 26, 2026
148.38
152.38
148.04
150.48
150.48
496,400
Oct 23, 2026
147.22
151.15
145.46
147.92
147.92
833,300
Oct 22, 2026
154.05
155.72
144.52
148.71
148.71
1,903,700
Oct 21, 2026
159.23
160.03
157.18
158.78
158.78
897,600
Oct 20, 2026
154.38
159.20
150.00
156.03
156.03
780,500
Oct 19, 2026
157.15
158.66
154.63
157.53
157.53
785,100
Oct 16, 2026
155.70
158.75
152.79
154.01
154.01
821,900
Oct 15, 2026
153.50
158.18
150.18
156.13
156.13
2,049,500
Oct 14, 2026
160.79
163.33
154.07
157.06
157.06
1,143,600
Oct 13, 2026
163.13
165.19
160.00
163.28
163.28
998,600
Oct 12, 2026
164.05
165.18
162.51
163.15
163.15
824,900
Oct 9, 2026
160.85
166.20
160.85
165.03
165.03
1,061,900
Oct 8, 2026
161.51
163.96
157.39
160.01
160.01
1,335,300
Oct 7, 2026
162.25
164.59
158.81
164.17
164.17
1,223,400
Oct 6, 2026
162.52
169.72
162.24
166.36
166.36
1,515,900
Oct 5, 2026
160.00
163.13
158.41
161.26
161.26
977,800
Oct 2, 2026
161.29
163.75
159.74
159.87
159.87
1,114,900
Oct 1, 2026
154.33
157.86
152.00
156.57
156.57
876,200
Sep 30, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
155.87
156.44
153.74
155.11
155.11
960,500
Sep 29, 2026
158.49
158.67
154.86
155.89
155.54
725,100
Sep 28, 2026
155.31
157.35
152.46
156.48
156.13
820,900
Sep 25, 2026
151.86
158.03
151.86
156.18
155.83
1,159,600
Sep 24, 2026
150.40
151.36
148.26
151.11
150.77
963,100
Sep 23, 2026
150.87
153.61
149.62
152.42
152.08
1,075,100
Sep 22, 2026
151.47
153.79
150.25
152.65
152.31
1,158,700
Sep 21, 2026
149.78
151.83
148.26
150.73
150.39
925,000
Sep 18, 2026
148.36
151.80
145.98
148.05
147.72
1,810,500
Sep 17, 2026
154.00
154.97
147.82
147.94
147.61
1,508,400
Sep 16, 2026
154.91
155.33
147.35
149.20
148.87
1,333,800
Sep 15, 2026
155.70
157.00
151.54
152.45
152.11
1,776,500
Sep 14, 2026
156.05
157.40
153.04
153.87
153.52
1,734,900
Sep 11, 2026
160.20
163.44
159.02
162.29
161.93
820,200
Sep 10, 2026
157.45
158.49
154.83
156.52
156.17
1,196,600
Sep 9, 2026
162.33
165.71
159.51
159.61
159.25
1,000,100
Sep 8, 2026
164.60
166.59
162.18
163.73
163.36
1,361,700
Sep 4, 2026
162.59
165.41
161.52
162.86
162.49
906,200
Sep 3, 2026
161.13
163.76
157.21
162.61
162.24
1,197,100
Sep 2, 2026
157.66
162.08
156.31
160.77
160.41
1,024,400
Sep 1, 2026
156.13
158.26
154.06
157.01
156.66
1,321,400
Aug 31, 2026
156.92
158.88
155.45
158.45
158.09
957,900
Aug 28, 2026
165.05
166.00
157.30
157.43
157.08
1,731,100
Aug 27, 2026
165.00
165.95
163.76
163.92
163.55
1,090,300
Aug 26, 2026
163.42
166.06
161.94
165.27
164.90
1,266,500
Aug 25, 2026
166.52
167.75
161.26
162.18
161.82
1,077,900
Aug 24, 2026
164.83
166.25
160.26
162.72
162.35
1,107,200
Aug 21, 2026
168.52
170.78
164.50
166.15
165.78
777,700
Aug 20, 2026
167.36
169.62
164.52
165.85
165.48
1,416,700
Aug 19, 2026
172.89
174.24
167.73
169.49
169.11
1,669,000
Aug 18, 2026
172.43
173.50
168.04
171.88
171.49
1,371,900
Aug 17, 2026
176.49
177.84
172.88
174.52
174.13
1,152,800
Aug 14, 2026
170.89
178.00
168.98
175.49
175.10
1,077,800
Aug 13, 2026
173.00
173.95
169.57
170.58
170.20
1,573,700
Aug 12, 2026
178.01
178.21
170.11
172.90
172.51
1,292,900
Aug 11, 2026
174.20
178.27
172.07
172.55
172.16
1,091,300
Aug 10, 2026
178.55
179.35
172.51
173.42
173.03
1,349,800
Aug 7, 2026
180.24
183.31
176.65
178.00
177.60
1,529,200
Aug 6, 2026
180.50
188.52
179.00
179.02
178.62
1,889,700
Aug 5, 2026
192.97
196.19
183.14
183.24
182.83
4,226,800
Aug 4, 2026
216.93
221.44
211.77
220.04
219.55
1,607,900
Aug 3, 2026
204.15
212.95
203.50
211.21
210.74
1,018,800
Jul 31, 2026
209.58
212.41
201.27
205.23
204.77
910,500
Jul 30, 2026
199.66
205.33
194.91
202.59
202.14
1,468,100
Jul 29, 2026
199.71
201.92
186.12
187.60
187.18
1,820,600
Jul 28, 2026
208.18
208.18
200.06
202.93
202.47
1,388,900
Jul 27, 2026
215.31
217.57
204.46
210.87
210.40
506,200
Jul 24, 2026
213.74
217.18
210.26
212.74
212.26
489,600
Jul 23, 2026
212.00
217.15
211.66
214.03
213.55
725,200
Jul 22, 2026
209.19
216.79
208.70
214.79
214.31
777,800
Jul 21, 2026
211.24
213.53
205.99
213.31
212.83
863,000
Jul 20, 2026
210.02
213.99
205.26
205.58
205.12
792,900
Jul 17, 2026
200.83
211.42
200.83
206.81
206.35
973,100
Jul 16, 2026
208.83
215.83
208.38
212.00
211.52
655,600
Jul 15, 2026
212.94
213.86
205.48
213.31
212.83
1,026,700
Jul 14, 2026
214.48
217.07
208.99
211.20
210.73
721,400
Jul 13, 2026
214.52
217.71
208.41
208.45
207.98
718,600
Jul 10, 2026
211.18
218.93
208.76
214.90
214.42
1,209,900
Jul 9, 2026
214.82
218.47
207.72
208.06
207.59
1,223,800
Jul 8, 2026
207.99
211.05
204.63
208.44
207.97
840,600
Jul 7, 2026
213.64
215.39
202.06
211.63
211.15
1,360,500
Jul 6, 2026
219.24
222.82
216.52
217.91
217.42
942,600
Jul 2, 2026
229.00
231.62
211.17
218.45
217.96
1,591,000
Jul 1, 2026
247.80
247.80
225.00
229.36
228.85
2,037,900
Jun 30, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
226.57
239.00
224.02
238.19
237.66
2,436,500
Jun 29, 2026
217.64
222.75
215.09
219.88
219.04
764,900
Jun 26, 2026
222.13
226.76
214.26
219.75
218.91
1,924,800
Jun 25, 2026
227.10
234.99
220.08
227.18
226.31
1,345,600
Jun 24, 2026
218.77
222.33
214.65
218.75
217.91
1,360,700
Jun 23, 2026
220.20
225.47
216.25
218.18
217.34
978,500
Jun 22, 2026
227.83
231.71
225.99
231.28
230.39
616,200
Jun 18, 2026
227.99
232.64
226.60
226.78
225.91
1,017,800
Jun 17, 2026
224.61
229.23
219.63
221.52
220.67
1,009,200
Jun 16, 2026
222.68
226.38
221.01
222.53
221.68
919,600
Jun 15, 2026
221.24
225.14
218.83
218.85
218.01
1,008,700
Jun 12, 2026
213.58
216.43
209.96
212.31
211.50
604,900
Jun 11, 2026
203.82
212.12
201.89
211.24
210.43
976,600
Jun 10, 2026
210.56
211.89
199.34
200.45
199.68
1,165,500
Jun 9, 2026
213.47
219.61
202.57
213.30
212.48
1,090,200
Jun 8, 2026
209.25
213.62
206.38
210.28
209.47
949,000
Jun 5, 2026
209.33
212.10
202.41
204.40
203.62
701,900
Jun 4, 2026
210.80
214.42
208.92
213.86
213.04
991,100
Jun 3, 2026
212.41
218.27
210.84
215.27
214.44
924,700
Jun 2, 2026
204.74
214.78
203.77
213.98
213.16
1,282,400
Jun 1, 2026
194.76
202.30
190.79
202.09
201.32
639,100
May 29, 2026
202.56
203.22
199.13
201.76
200.99
784,600
May 28, 2026
202.98
205.82
195.84
202.85
202.07
679,400
May 27, 2026
210.04
212.05
203.02
206.01
205.22
801,200
May 26, 2026
204.13
209.93
202.66
209.85
209.05
595,900
May 22, 2026
199.12
201.79
194.47
200.78
200.01
482,200
May 21, 2026
194.54
197.83
190.01
196.39
195.64
837,700
May 20, 2026
189.35
200.42
187.57
195.19
194.44
1,735,600
May 19, 2026
184.04
191.02
180.80
186.49
185.78
969,400
May 18, 2026
196.67
196.67
186.27
188.22
187.50
1,406,200
May 15, 2026
203.07
203.07
195.14
197.16
196.40
814,200
May 14, 2026
207.97
210.92
205.66
207.38
206.59
810,900
May 13, 2026
211.77
211.77
202.61
205.72
204.93
1,055,500
May 12, 2026
209.91
211.27
201.86
209.78
208.98
789,100
May 11, 2026
213.85
217.28
209.34
211.33
210.52
1,460,300
May 8, 2026
209.08
217.38
208.48
214.36
213.54
1,536,000
May 7, 2026
211.17
217.84
201.00
206.26
205.47
3,479,000
May 6, 2026
226.66
236.35
225.76
231.37
230.48
2,206,700
May 5, 2026
215.63
224.98
215.58
222.02
221.17
1,513,800
May 4, 2026
213.00
216.63
210.73
212.49
211.68
892,300
May 1, 2026
214.16
218.38
210.68
213.02
212.20
966,200
Apr 30, 2026
207.05
216.54
207.05
215.03
214.21
1,041,400
Apr 29, 2026
209.96
212.90
203.45
203.82
203.04
928,100
Apr 28, 2026
210.91
212.37
205.71
209.56
208.76
743,600
Apr 27, 2026
213.79
219.18
210.46
213.28
212.46
864,500
Apr 24, 2026
213.24
215.68
207.87
212.25
211.44
1,064,200
Apr 23, 2026
212.17
216.27
210.03
213.47
212.65
808,700
Apr 22, 2026
212.75
217.05
210.62
211.14
210.33
1,886,300
Apr 21, 2026
207.71
212.51
207.37
209.76
208.96
847,400
Apr 20, 2026
204.43
209.49
202.72
207.96
207.16
611,000
Apr 17, 2026
200.17
208.28
200.17
205.40
204.61
1,062,300
Apr 16, 2026
193.68
200.68
192.50
196.07
195.32
1,618,500
Apr 15, 2026
207.17
207.17
193.00
193.41
192.67
2,067,400
Apr 14, 2026
210.96
216.03
205.79
209.35
208.55
1,108,400
Apr 13, 2026
207.27
210.49
204.35
210.01
209.20
742,800
Apr 10, 2026
209.73
211.17
207.44
208.33
207.53
826,000
Apr 9, 2026
202.11
209.91
202.11
207.65
206.85
768,900
Apr 8, 2026
195.00
206.76
193.31
204.15
203.37
1,199,900
Apr 7, 2026
183.89
189.20
182.69
185.38
184.67
867,300
Apr 6, 2026
184.39
185.85
180.38
185.33
184.62
724,300
Apr 2, 2026
184.11
190.22
180.27
183.99
183.28
1,077,800
Apr 1, 2026
189.91
196.52
189.91
191.38
190.65
1,027,500
Mar 31, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
181.05
191.51
180.48
187.26
186.54
1,111,500
Mar 30, 2026
185.85
188.45
176.10
178.19
177.16
542,500
Mar 27, 2026
185.26
187.26
181.97
183.42
182.36
922,600
Mar 26, 2026
191.49
193.80
186.09
187.39
186.30
774,500
Mar 25, 2026
192.65
196.42
191.62
195.13
194.00
1,030,900
Mar 24, 2026
181.33
192.16
179.23
189.49
188.39
897,400
Mar 23, 2026
184.63
191.70
181.48
183.94
182.87
1,667,300
Mar 20, 2026
184.93
185.70
172.94
175.40
174.38
1,710,700
Mar 19, 2026
182.62
186.17
178.55
185.41
184.34
1,509,300
Mar 18, 2026
189.45
192.65
185.00
185.25
184.18
897,100
Mar 17, 2026
189.51
193.32
188.88
190.40
189.30
960,700
Mar 16, 2026
190.14
191.56
185.72
188.44
187.35
868,500
Mar 13, 2026
190.30
194.67
185.23
186.22
185.14
904,500
Mar 12, 2026
198.47
198.56
184.66
187.63
186.54
1,497,800
Mar 11, 2026
199.21
203.01
193.05
202.40
201.23
1,106,600
Mar 10, 2026
195.45
207.02
193.92
201.40
200.23
1,897,900
Mar 9, 2026
183.85
196.41
178.38
195.99
194.86
2,051,600
Mar 6, 2026
193.41
193.41
185.57
186.50
185.42
1,609,600
Mar 5, 2026
207.18
209.56
195.62
198.94
197.79
1,632,200
Mar 4, 2026
216.96
216.96
206.15
209.51
208.30
931,900
Mar 3, 2026
215.84
216.67
206.04
214.85
213.61
1,024,200
Mar 2, 2026
216.36
222.46
210.37
222.06
220.77
995,600
Feb 27, 2026
217.25
221.27
213.27
220.98
219.70
739,300
Feb 26, 2026
221.66
221.82
216.50
220.80
219.52
671,700
Feb 25, 2026
225.16
225.16
215.67
220.40
219.12
1,032,000
Feb 24, 2026
219.57
227.34
219.57
223.69
222.39
1,147,500
Feb 23, 2026
213.33
219.93
212.00
218.21
216.95
1,041,000
Feb 20, 2026
212.64
220.76
211.51
215.36
214.11
878,400
Feb 19, 2026
217.14
218.41
212.79
213.71
212.47
753,500
Feb 18, 2026
218.88
223.40
217.30
218.46
217.20
599,700
Feb 17, 2026
220.00
222.47
216.86
219.05
217.78
568,400
Feb 13, 2026
213.37
221.62
211.36
220.19
218.92
1,051,900
Feb 12, 2026
224.90
227.00
210.07
213.58
212.34
1,583,900
Feb 11, 2026
225.43
229.30
221.40
224.08
222.78
984,100
Feb 10, 2026
215.78
223.38
211.00
222.74
221.45
1,525,700
Feb 9, 2026
214.39
218.58
207.42
216.59
215.34
1,487,400
Feb 6, 2026
202.18
213.19
199.07
211.80
210.57
3,311,600
Feb 5, 2026
190.00
204.99
187.88
200.00
198.84
4,817,000
Feb 4, 2026
172.54
182.02
171.52
178.30
177.27
2,198,700
Feb 3, 2026
170.00
176.52
167.70
171.16
170.17
1,555,600
Feb 2, 2026
160.76
170.78
159.85
170.12
169.13
1,582,600
Jan 30, 2026
158.63
162.85
158.61
161.50
160.56
1,015,200
Jan 29, 2026
159.04
163.00
157.45
162.06
161.12
930,500
Jan 28, 2026
155.06
158.37
152.89
156.74
155.83
757,900
Jan 27, 2026
152.53
155.68
151.45
154.59
153.69
454,400
Jan 26, 2026
156.08
157.11
152.67
152.78
151.90
422,300
Jan 23, 2026
158.87
158.87
154.19
156.08
155.18
301,400
Jan 22, 2026
160.78
162.20
157.59
158.92
158.00
581,400
Jan 21, 2026
155.02
160.96
153.54
158.64
157.72
831,400
Jan 20, 2026
157.08
158.71
151.40
152.26
151.38
678,100
Jan 16, 2026
158.16
160.59
156.54
160.11
159.18
538,100
Jan 15, 2026
156.50
159.05
155.23
158.16
157.24
647,400
Jan 14, 2026
154.23
156.76
153.74
155.29
154.39
473,300
Jan 13, 2026
154.65
155.00
152.62
153.99
153.10
684,600
Jan 12, 2026
150.69
155.04
148.51
152.19
151.31
846,400
Jan 9, 2026
154.84
157.84
150.30
152.65
151.77
962,000
Jan 8, 2026
149.17
156.49
147.72
154.27
153.38
1,167,400
Jan 7, 2026
157.26
157.26
150.04
150.43
149.56
613,300
Jan 6, 2026
147.06
157.75
146.89
157.63
156.72
709,500
Jan 5, 2026
147.27
151.00
147.27
148.79
147.93
564,000
Jan 2, 2026
141.85
146.85
140.50
146.10
145.25
536,400
Dec 31, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
142.17
142.17
139.56
140.32
139.51
464,000
Dec 30, 2025
143.18
143.84
142.04
142.39
141.22
300,200
Dec 29, 2025
144.94
145.00
142.93
143.54
142.36
434,200
Dec 26, 2025
145.00
146.07
143.74
145.24
144.04
399,700
Dec 24, 2025
143.97
146.34
143.79
145.11
143.92
228,500
Dec 23, 2025
142.32
144.67
142.02
144.10
142.91
604,200
Dec 22, 2025
141.72
144.79
140.06
143.18
142.00
714,700
Dec 19, 2025
141.31
142.31
139.41
139.99
138.84
1,129,000
Dec 18, 2025
144.08
144.71
139.86
140.93
139.77
820,400
Dec 17, 2025
144.81
146.82
141.03
141.63
140.46
645,800
Dec 16, 2025
148.41
149.50
143.45
144.21
143.02
1,054,600
Dec 15, 2025
151.98
151.98
146.95
148.04
146.82
520,500
Dec 12, 2025
153.38
155.34
148.26
150.16
148.92
551,700
Dec 11, 2025
153.00
157.25
152.08
152.66
151.40
873,300
Dec 10, 2025
145.72
155.00
144.67
153.34
152.08
1,302,600
Dec 9, 2025
146.26
150.91
146.26
148.85
147.62
1,086,500
Dec 8, 2025
145.12
147.69
144.80
146.10
144.90
705,800
Dec 5, 2025
141.55
145.83
140.19
145.63
144.43
1,000,600
Dec 4, 2025
138.04
143.82
137.00
141.44
140.28
917,800
Dec 3, 2025
142.72
146.34
137.18
137.99
136.85
1,312,700
Dec 2, 2025
145.55
146.44
143.02
143.37
142.19
515,600
Dec 1, 2025
144.35
146.61
142.73
144.99
143.80
601,500
Nov 28, 2025
144.95
148.27
143.51
145.99
144.79
309,100
Nov 26, 2025
146.70
149.18
145.01
145.65
144.45
817,300
Nov 25, 2025
143.20
147.33
143.20
147.15
145.94
770,800
Nov 24, 2025
137.35
143.55
136.82
142.92
141.74
759,200
Nov 21, 2025
128.85
139.15
128.60
137.34
136.21
818,700
Nov 20, 2025
132.93
134.49
128.45
128.75
127.69
719,400
Nov 19, 2025
130.63
131.81
128.99
130.99
129.91
627,900
Nov 18, 2025
127.96
132.79
127.96
129.99
128.92
883,400
Nov 17, 2025
136.23
137.38
128.57
129.58
128.51
1,003,800
Nov 14, 2025
135.00
140.55
132.51
137.38
136.25
824,800
Nov 13, 2025
137.54
142.15
136.20
137.55
136.42
1,370,400
Nov 12, 2025
133.76
141.13
132.46
137.98
136.84
1,828,300
Nov 11, 2025
134.75
135.02
132.24
132.77
131.68
555,800
Nov 10, 2025
138.42
138.89
134.05
134.17
133.07
821,800
Nov 7, 2025
133.08
136.38
132.21
135.96
134.84
933,800
Nov 6, 2025
138.05
139.46
132.53
135.36
134.25
857,500
Nov 5, 2025
135.76
140.37
133.89
137.65
136.52
834,200
Nov 4, 2025
134.47
135.99
132.50
135.20
134.09
941,200
Nov 3, 2025
141.87
144.28
136.56
136.95
135.82
855,800
Oct 31, 2025
145.20
145.60
137.70
140.89
139.73
1,293,900
