Regal Rexnord (RRX) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free RRX Stock Alerts $149.54 +2.89 (+1.97%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Regal Rexnord Stock Price Performance5 Day Performance+0.01%1 Month Performance-6.66%3 Month Performance-12.60%6 Month Performance+20.33%Year-To-Date Performance+1.03%1 Year Performance+13.66% Receive RRX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Regal Rexnord and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the Markets“This will be one of the biggest revolutions ever.” - NVIDIA CEONVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy. RRX Stock Chart for Saturday, June, 1, 2024 RRX Chart by TradingView Regal Rexnord Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$146.65$149.50+1.94%$149.69$145.65476,741 shs$9.94 billion05/30/2024$143.43$146.65+2.24%$147.00$143.65445,986 shs$9.76 billion05/29/2024$146.13$143.43-1.85%$145.84$142.70351,548 shs$9.54 billion05/28/2024$149.53$146.13-2.27%$150.18$144.08446,974 shs$9.72 billion05/27/2024$149.53$149.53$152.48$146.75626,700 shs$9.95 billion05/24/2024$149.72$149.56-0.11%$152.48$146.75626,778 shs$9.95 billion Get the Latest News and Ratings for RRX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Regal Rexnord and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$158.42$149.72-5.49%$159.23$149.23753,158 shs$9.96 billion05/22/2024$157.84$158.42+0.37%$158.73$156.00383,946 shs$10.54 billion05/21/2024$160.17$157.84-1.45%$160.02$157.66207,723 shs$10.50 billion05/20/2024$159.68$160.17+0.31%$161.82$159.09218,921 shs$10.65 billion05/17/2024$160.20$159.60-0.37%$161.77$159.33234,061 shs$10.62 billion05/16/2024$167.03$160.20-4.09%$167.01$159.82409,116 shs$10.66 billion05/15/2024$162.30$167.03+2.91%$167.55$164.12344,531 shs$11.11 billion05/14/2024$162.27$162.30+0.02%$163.64$159.92277,056 shs$10.80 billion05/13/2024$161.19$162.27+0.67%$163.57$161.53308,652 shs$10.79 billion05/10/2024$161.00$161.20+0.12%$162.59$158.93273,204 shs$10.72 billion05/09/2024$157.35$161.00+2.32%$162.76$157.45327,245 shs$10.71 billion05/08/2024$157.36$157.35-0.01%$160.72$156.37426,257 shs$10.46 billion05/07/2024$168.86$157.36-6.81%$162.91$152.001.31 million shs$10.46 billion05/06/2024$165.08$168.86+2.29%$168.94$166.09605,480 shs$11.23 billion05/03/2024$162.43$165.08+1.63%$166.85$162.80302,756 shs$10.98 billion05/02/2024$160.21$162.43+1.39%$163.62$156.73421,101 shs$10.80 billion05/01/2024$161.37$160.21-0.72%$162.57$158.81412,806 shs$10.65 billion04/30/2024$166.26$161.37-2.94%$166.39$160.53419,617 shs$10.73 billion04/29/2024$164.11$166.26+1.31%$166.48$163.75358,849 shs$11.06 billion04/26/2024$161.97$164.11+1.32%$165.23$160.75285,168 shs$10.90 billion04/25/2024$164.39$161.97-1.47%$163.70$160.22357,825 shs$10.76 billion04/24/2024$166.74$164.39-1.41%$168.28$163.13377,784 shs$10.92 billion04/23/2024$163.73$166.74+1.84%$168.74$164.85396,911 shs$11.08 billion04/22/2024$159.71$163.73+2.52%$165.04$158.94638,376 shs$10.88 billion04/19/2024$155.95$159.72+2.42%$160.64$155.86652,776 shs$10.61 billion04/18/2024$159.53$155.95-2.24%$161.67$155.34563,106 shs$10.36 billion04/17/2024$162.78$159.53-2.00%$164.11$159.42353,363 shs$10.60 billion04/16/2024$162.50$162.78+0.17%$164.84$160.00309,750 shs$10.81 billion04/15/2024$163.09$162.50-0.36%$165.89$160.66452,955 shs$10.79 billion04/12/2024$166.52$163.15-2.02%$166.18$161.97362,591 shs$10.84 billion04/11/2024$166.83$166.52-0.19%$168.59$164.26486,922 shs$11.06 billion04/10/2024$171.61$166.83-2.79%$169.41$165.52446,739 shs$11.08 billion04/09/2024$172.98$171.61-0.79%$173.77$170.12307,924 shs$11.40 billion04/08/2024$172.40$172.98+0.34%$174.78$172.69359,424 shs$11.49 billion“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$172.66$172.40-0.15%$175.39$172.27518,879 shs$11.45 billion04/04/2024$173.99$172.66-0.76%$177.81$171.65299,650 shs$11.47 billion04/03/2024$174.49$173.99-0.29%$176.29$173.56350,938 shs$11.56 billion04/02/2024$176.01$174.49-0.86%$175.00$172.33390,872 shs$11.59 billion04/01/2024$180.10$176.01-2.27%$180.33$175.94509,283 shs$11.69 billion03/29/2024$180.10$180.10$181.29$176.86616,936 shs$11.96 billion03/28/2024$178.19$180.10+1.07%$181.29$176.86614,932 shs$11.96 billion03/27/2024$179.44$178.19-0.70%$180.15$177.16547,498 shs$11.84 billion03/26/2024$178.56$179.44+0.49%$180.12$177.08481,363 shs$11.92 billion03/25/2024$181.21$178.56-1.46%$183.26$178.27370,691 shs$11.86 billion03/22/2024$182.53$181.04-0.82%$182.75$180.07436,105 shs$12.03 billion03/21/2024$177.81$182.53+2.65%$183.79$178.79357,052 shs$12.13 billion03/20/2024$173.98$177.81+2.20%$178.49$174.00435,927 shs$11.81 billion03/19/2024$173.43$173.98+0.32%$174.90$172.39346,574 shs$11.56 billion03/18/2024$172.67$173.43+0.44%$174.76$172.49263,492 shs$11.52 billion03/15/2024$171.02$172.67+0.96%$174.07$170.79770,610 shs$11.47 billion03/14/2024$174.65$171.02-2.08%$174.68$169.60233,199 shs$11.36 billion03/13/2024$175.39$174.65-0.42%$176.04$174.21352,731 shs$11.60 billion03/12/2024$171.49$175.39+2.27%$176.09$171.76461,750 shs$11.65 billion03/11/2024$173.08$171.49-0.92%$172.92$168.00340,459 shs$11.39 billion03/08/2024$169.14$173.08+2.33%$175.56$171.53450,835 shs$11.50 billion03/07/2024$167.18$169.14+1.17%$170.47$167.48579,284 shs$11.24 billion03/06/2024$166.54$167.18+0.38%$168.67$166.74325,374 shs$11.11 billion03/05/2024$171.93$166.54-3.13%$171.95$166.01462,203 shs$11.06 billion03/04/2024$171.42$171.93+0.30%$173.57$171.15401,869 shs$11.42 billion03/01/2024$171.49$171.10-0.23%$172.76$170.81447,411 shs$11.37 billion02/29/2024$170.68$171.49+0.47%$172.52$170.27596,785 shs$11.39 billion Related Companies: Symbotic Stock Price Chart Nordson Stock Price Chart ESAB Stock Price Chart ATS Stock Price Chart Hesai Group Stock Price Chart Ouster Stock Price Chart Taylor Devices Stock Price Chart Richtech Robotics Stock Price Chart Palladyne AI Stock Price Chart Ekso Bionics Stock Price Chart Receive RRX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Regal Rexnord and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RRX) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Regal Rexnord Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.