Regal Rexnord Corporation Common Stock (RRX)

Historical Prices For Regal Rexnord Corporation Common Stock (RRX)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	145.20	145.60	137.70	140.89	1,293,876	140.89
10/30/2025	146.11	150.41	144.23	145.07	1,525,025	145.07
10/29/2025	145.48	153.68	145.48	150.63	1,421,605	150.63
10/28/2025	146.21	147.30	143.59	144.71	1,001,430	144.71
10/27/2025	149.81	150.80	145.85	146.50	739,477	146.50
10/24/2025	150.16	150.16	146.08	147.31	534,971	147.31
10/23/2025	143.30	147.54	142.03	147.40	493,484	147.40
10/22/2025	145.88	146.97	141.10	141.20	663,358	141.20
10/21/2025	144.72	150.00	144.72	146.92	420,826	146.92
10/20/2025	143.02	146.39	141.75	145.04	643,715	145.04
10/17/2025	142.59	143.78	140.00	140.44	615,303	140.44
10/16/2025	146.61	147.50	142.43	143.79	641,911	143.79
10/15/2025	144.64	147.00	142.71	145.43	798,117	145.43
10/14/2025	136.24	144.66	134.52	143.14	549,215	143.14
10/13/2025	138.44	141.37	136.00	139.26	577,899	139.26
10/10/2025	145.78	145.78	134.12	134.74	886,840	134.74
10/09/2025	148.46	149.22	143.88	145.22	686,255	145.22
10/08/2025	144.29	148.43	142.53	147.54	491,877	147.54
10/07/2025	151.90	152.11	143.46	143.96	943,311	143.96
10/06/2025	149.73	151.66	145.42	150.06	759,207	150.06
10/03/2025	144.60	148.40	142.80	147.94	763,235	147.94
10/02/2025	143.55	145.10	141.53	143.66	664,458	143.66
10/01/2025	143.21	144.50	141.12	143.18	807,379	143.18
9/30/2025	143.32	144.90	139.90	143.44	787,450	143.44
9/29/2025	144.98	145.19	142.15	144.37	680,299	144.02
9/26/2025	141.42	144.64	140.83	143.91	699,725	143.56
9/25/2025	140.88	142.00	139.61	141.00	481,094	140.66
9/24/2025	144.40	145.38	140.14	142.98	720,153	142.63
9/23/2025	145.51	147.34	143.09	144.28	725,941	143.93
9/22/2025	142.64	144.83	141.96	144.17	902,202	143.82
9/19/2025	144.74	146.04	141.54	143.45	878,623	143.10
9/18/2025	141.37	145.42	141.22	144.42	627,641	144.07
9/17/2025	142.08	145.99	139.10	140.33	771,259	139.99
9/16/2025	139.95	141.38	138.51	141.28	703,822	140.94
9/15/2025	142.49	142.49	137.79	141.07	843,768	140.73
9/12/2025	143.95	143.95	138.37	138.86	1,039,871	138.52
9/11/2025	142.12	145.85	140.47	144.93	633,929	144.58
9/10/2025	143.71	146.02	140.15	141.43	740,937	141.09
9/09/2025	143.17	143.23	140.56	142.39	469,754	142.04
9/08/2025	145.66	145.66	142.56	143.72	624,147	143.37
9/05/2025	148.51	150.25	145.04	145.56	1,086,782	145.21
9/04/2025	142.96	147.69	140.95	147.29	976,406	146.93
9/03/2025	145.91	146.05	140.97	142.18	921,255	141.84
9/02/2025	146.06	148.16	145.27	146.15	558,055	145.80
8/29/2025	152.57	152.57	148.54	149.33	621,473	148.97
8/28/2025	154.04	154.40	150.66	152.91	560,575	152.54
8/27/2025	150.24	153.64	149.11	152.72	439,448	152.35
8/26/2025	153.50	154.31	150.75	151.22	460,306	150.85
8/25/2025	153.85	154.72	152.71	153.00	432,600	152.63
8/22/2025	145.19	155.20	144.22	154.24	935,689	153.87
8/21/2025	143.96	144.90	142.22	143.73	848,388	143.38
8/20/2025	147.68	147.97	144.03	144.87	789,988	144.52
8/19/2025	146.68	149.72	146.59	148.47	575,260	148.11
8/18/2025	145.74	146.85	145.50	146.66	547,091	146.30
8/15/2025	148.77	149.43	145.08	145.58	559,490	145.23
8/14/2025	150.36	150.36	147.23	148.22	1,054,589	147.86
8/13/2025	143.74	154.99	143.72	154.57	1,687,143	154.19
8/12/2025	138.98	143.68	138.17	142.99	819,290	142.64
8/11/2025	139.52	141.06	136.82	137.95	681,766	137.62
8/08/2025	142.49	142.88	138.32	139.00	899,841	138.66
8/07/2025	148.29	148.90	140.13	141.01	1,338,983	140.67
8/06/2025	137.69	153.67	135.55	145.64	2,599,656	145.29
8/05/2025	148.09	149.03	143.66	145.32	1,137,597	144.97
8/04/2025	149.91	150.29	146.88	147.51	872,889	147.15