Regal Rexnord Stock Price History
NYSE: RRXIndustrialsIndustrial Machinery/ComponentsUSD
165.03+5.02 (+3.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RRX price history at a glance
The price history for Regal Rexnord (RRX) on this page begins on March 17, 1980, when the stock closed at $1.81; it most recently closed at $165.03 on October 5, 2026. The highest price in this record is $247.80, reached on June 29, 2026; the latest close is 33.4% below that peak. Across the 45 complete calendar years in the table, RRX finished higher in 27 and lower in 18. Its best year was 1983 (+76.8%) and its worst was 2022 (-29.5%).
Over roughly 47 years the share price changed +9037.9%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, RRX has gained 13.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $247.80
- Date of high
- Jun 29, 2026
- Low since 1980
- $1.13
- Date of low
- Aug 23, 1982
- 52-week high
- $247.80
- 52-week low
- $127.96
- IPO year
- 1976
- Last close
- $165.03
RRX returns
1 week
+3.23%
1 month
+3.40%
3 months
-23.21%
6 months
-20.78%
Year to date
+17.61%
1 year
+13.64%
3 years
+27.03%
5 years
+14.41%
RRX price return, excluding dividends.
RRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 165.03 | +12.96% |
| 2025 | 146.10 | -7.93% |
| 2024 | 158.68 | +7.20% |
| 2023 | 148.02 | +23.37% |
| 2022 | 119.98 | -29.50% |
| 2021 | 170.18 | +38.57% |
| 2020 | 122.81 | +43.22% |
| 2019 | 85.75 | +20.64% |
| 2018 | 71.08 | -7.21% |
| 2017 | 76.60 | +10.61% |
| 2016 | 69.25 | +18.34% |
| 2015 | 58.52 | -22.36% |
| 2014 | 75.37 | +2.35% |
| 2013 | 73.64 | +0.40% |
| 2012 | 73.35 | +43.91% |
| 2011 | 50.97 | -23.65% |
| 2010 | 66.76 | +28.53% |
| 2009 | 51.94 | +33.76% |
| 2008 | 38.83 | -3.89% |
| 2007 | 40.40 | -23.06% |
| 2006 | 52.51 | +48.33% |
| 2005 | 35.40 | +23.78% |
| 2004 | 28.60 | +30.59% |
| 2003 | 21.90 | +5.69% |
| 2002 | 20.72 | -12.39% |
| 2001 | 23.65 | +38.63% |
| 2000 | 17.06 | -17.28% |
| 1999 | 20.63 | -10.33% |
| 1998 | 23.00 | -22.69% |
| 1997 | 29.75 | +54.55% |
| 1996 | 19.25 | -11.49% |
| 1995 | 21.75 | +59.63% |
| 1994 | 13.63 | +3.32% |
| 1993 | 13.19 | +23.39% |
| 1992 | 10.69 | +61.32% |
| 1991 | 6.63 | -0.93% |
| 1990 | 6.69 | -18.32% |
| 1989 | 8.19 | -2.96% |
| 1988 | 8.44 | +21.99% |
| 1987 | 6.92 | +75.35% |
| 1986 | 3.94 | +7.57% |
| 1985 | 3.67 | +50.65% |
| 1984 | 2.43 | -7.07% |
| 1983 | 2.62 | +76.78% |
| 1982 | 1.48 | -24.32% |
| 1981 | 1.96 | -15.91% |
| 1980* | 2.33 | +28.90% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
RRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 160.85 | 166.15 | 161.00 | 165.03 | +3.14% | |
| 161.51 | 163.96 | 157.39 | 160.01 | -2.53% | |
| 162.25 | 164.59 | 158.81 | 164.17 | -1.32% | |
| 162.52 | 169.72 | 162.24 | 166.36 | +3.16% | |
| 160.00 | 163.13 | 158.41 | 161.26 | +0.87% | |
| 161.29 | 163.75 | 159.74 | 159.87 | +2.11% | |
| 154.33 | 157.86 | 152.00 | 156.57 | +0.94% | |
| 155.87 | 156.44 | 153.74 | 155.11 | -0.50% | |
| 158.49 | 158.67 | 154.86 | 155.89 | -0.38% | |
| 155.31 | 157.35 | 152.46 | 156.48 | +0.19% | |
| 151.86 | 158.03 | 151.86 | 156.18 | +3.36% | |
| 150.40 | 151.36 | 148.26 | 151.11 | -0.86% | |
| 150.87 | 153.61 | 149.62 | 152.42 | -0.15% | |
| 151.47 | 153.79 | 150.25 | 152.65 | +1.27% | |
| 149.78 | 151.83 | 148.26 | 150.73 | +1.81% | |
| 148.36 | 151.80 | 145.98 | 148.05 | +0.07% | |
| 154.00 | 154.97 | 147.82 | 147.94 | -0.84% | |
| 154.91 | 155.33 | 147.35 | 149.20 | -2.13% | |
| 155.70 | 157.00 | 151.54 | 152.45 | -0.92% | |
| 156.05 | 157.40 | 153.04 | 153.87 | -5.19% | |
| 160.20 | 163.44 | 159.02 | 162.29 | +3.69% | |
| 157.45 | 158.49 | 154.83 | 156.52 | -1.94% | |
| 162.33 | 165.71 | 159.51 | 159.61 | -2.52% | |
| 164.60 | 166.59 | 162.18 | 163.73 | +0.53% | |
| 162.59 | 165.41 | 161.52 | 162.86 | +0.15% | |
| 161.13 | 163.76 | 157.21 | 162.61 | +1.14% | |
| 157.66 | 162.08 | 156.31 | 160.77 | +2.39% | |
| 156.13 | 158.26 | 154.06 | 157.01 | -0.91% | |
| 156.92 | 158.88 | 155.45 | 158.45 | +0.65% | |
| 165.05 | 166.00 | 157.30 | 157.43 | -3.96% | |
| 165.00 | 165.95 | 163.76 | 163.92 | -0.82% | |
| 163.42 | 166.06 | 161.94 | 165.27 | +1.91% | |
| 166.52 | 167.75 | 161.26 | 162.18 | -0.33% | |
| 164.83 | 166.25 | 160.26 | 162.72 | -2.06% | |
| 168.52 | 170.78 | 164.50 | 166.15 | +0.18% | |
| 167.36 | 169.62 | 164.52 | 165.85 | -2.15% | |
| 172.89 | 174.24 | 167.73 | 169.49 | -1.39% | |
| 172.43 | 173.50 | 168.04 | 171.88 | -1.51% | |
| 176.49 | 177.84 | 172.88 | 174.52 | -0.55% | |
| 170.89 | 178.00 | 168.98 | 175.49 | +2.88% | |
| 173.00 | 173.95 | 169.57 | 170.58 | -1.34% | |
| 178.01 | 178.21 | 170.11 | 172.90 | +0.20% | |
| 174.20 | 178.27 | 172.07 | 172.55 | -0.50% | |
| 178.55 | 179.35 | 172.51 | 173.42 | -2.57% | |
| 180.24 | 183.31 | 176.65 | 178.00 | -0.57% | |
| 180.50 | 188.52 | 179.00 | 179.02 | -2.30% | |
| 192.97 | 196.19 | 183.14 | 183.24 | -16.72% | |
| 216.93 | 221.44 | 211.77 | 220.04 | +4.18% | |
| 204.15 | 212.95 | 203.50 | 211.21 | +2.91% | |
| 209.58 | 212.41 | 201.27 | 205.23 | +1.30% | |
| 199.66 | 205.33 | 194.91 | 202.59 | +7.99% | |
| 199.71 | 201.92 | 186.12 | 187.60 | -7.55% | |
| 208.18 | 208.18 | 200.06 | 202.93 | -3.77% | |
| 215.31 | 217.57 | 204.46 | 210.87 | -0.88% | |
| 213.74 | 217.18 | 210.26 | 212.74 | -0.60% | |
| 212.00 | 217.15 | 211.66 | 214.03 | -0.35% | |
| 209.19 | 216.79 | 208.70 | 214.79 | +0.69% | |
| 211.24 | 213.53 | 205.99 | 213.31 | +3.76% | |
| 210.02 | 213.99 | 205.26 | 205.58 | -0.59% | |
| 200.83 | 211.42 | 200.83 | 206.81 | -2.45% | |
| 208.83 | 215.83 | 208.38 | 212.00 | -0.61% | |
| 212.94 | 213.86 | 205.48 | 213.31 | +1.00% | |
| 214.48 | 217.07 | 208.99 | 211.20 | +1.32% | |
| 214.52 | 217.71 | 208.41 | 208.45 | -3.00% | |
| 211.18 | 218.93 | 208.76 | 214.90 | +3.29% | |
| 214.82 | 218.47 | 207.72 | 208.06 | -0.18% | |
| 207.99 | 211.05 | 204.63 | 208.44 | -1.51% | |
| 213.64 | 215.39 | 202.06 | 211.63 | -2.88% | |
| 219.24 | 222.82 | 216.52 | 217.91 | -0.25% | |
| 229.00 | 231.62 | 211.17 | 218.45 | -4.76% | |
| 247.80 | 247.80 | 225.00 | 229.36 | -3.71% | |
| 226.57 | 239.00 | 224.02 | 238.19 | +8.33% | |
| 217.64 | 222.75 | 215.09 | 219.88 | +0.06% | |
| 222.13 | 226.76 | 214.26 | 219.75 | -3.27% | |
| 227.10 | 234.99 | 220.08 | 227.18 | +3.85% | |
| 218.77 | 222.33 | 214.65 | 218.75 | +0.26% | |
| 220.20 | 225.47 | 216.25 | 218.18 | -5.66% | |
| 227.83 | 231.71 | 225.99 | 231.28 | +1.98% | |
| 227.99 | 232.64 | 226.60 | 226.78 | +2.37% | |
| 224.61 | 229.23 | 219.63 | 221.52 | -0.45% | |
| 222.68 | 226.38 | 221.01 | 222.53 | +1.68% | |
| 221.24 | 225.14 | 218.83 | 218.85 | +3.08% | |
| 213.58 | 216.43 | 209.96 | 212.31 | +0.51% | |
| 203.82 | 212.12 | 201.89 | 211.24 | +5.38% | |
| 210.56 | 211.89 | 199.34 | 200.45 | -6.02% | |
| 213.47 | 219.61 | 202.57 | 213.30 | +1.44% | |
| 209.25 | 213.62 | 206.38 | 210.28 | +2.88% | |
| 209.33 | 212.10 | 202.41 | 204.40 | -4.42% | |
| 210.80 | 214.42 | 208.92 | 213.86 | -0.65% | |
| 212.41 | 218.27 | 210.84 | 215.27 | +0.60% | |
| 204.74 | 214.78 | 203.77 | 213.98 | +5.88% | |
| 194.76 | 202.30 | 190.79 | 202.09 | +0.16% | |
| 202.56 | 203.22 | 199.13 | 201.76 | -0.54% | |
| 202.98 | 205.82 | 195.84 | 202.85 | -1.53% | |
| 210.04 | 212.05 | 203.02 | 206.01 | -1.83% | |
| 204.13 | 209.93 | 202.66 | 209.85 | +4.52% | |
| 199.12 | 201.79 | 194.47 | 200.78 | +2.24% | |
| 194.54 | 197.83 | 190.01 | 196.39 | +0.61% | |
| 189.35 | 200.42 | 187.57 | 195.19 | +4.67% | |
| 184.04 | 191.02 | 180.80 | 186.49 | -0.92% | |
| 196.67 | 196.67 | 186.27 | 188.22 | -4.53% | |
| 203.07 | 203.07 | 195.14 | 197.16 | -4.93% | |
| 207.97 | 210.92 | 205.66 | 207.38 | +0.81% | |
| 211.77 | 211.77 | 202.61 | 205.72 | -1.94% | |
| 209.91 | 211.27 | 201.86 | 209.78 | -0.73% | |
| 213.85 | 217.28 | 209.34 | 211.33 | -1.41% | |
| 209.08 | 217.38 | 208.48 | 214.36 | +3.93% | |
| 211.17 | 217.84 | 201.00 | 206.26 | -10.85% | |
| 226.66 | 236.35 | 225.76 | 231.37 | +4.21% | |
| 215.63 | 224.98 | 215.58 | 222.02 | +4.48% | |
| 213.00 | 216.63 | 210.73 | 212.49 | -0.25% | |
| 214.16 | 218.38 | 210.68 | 213.02 | -0.93% | |
| 207.05 | 216.54 | 207.05 | 215.03 | +5.50% | |
| 209.96 | 212.90 | 203.45 | 203.82 | -2.74% | |
| 210.91 | 212.37 | 205.71 | 209.56 | -1.74% | |
| 213.79 | 219.18 | 210.46 | 213.28 | +0.49% | |
| 213.24 | 215.68 | 207.87 | 212.25 | -0.57% | |
| 212.17 | 216.27 | 210.03 | 213.47 | +1.10% | |
| 212.75 | 217.05 | 210.62 | 211.14 | +0.66% | |
| 207.71 | 212.51 | 207.37 | 209.76 | +0.87% | |
| 204.43 | 209.49 | 202.72 | 207.96 | +1.25% | |
| 200.17 | 208.28 | 200.17 | 205.40 | +4.76% | |
| 193.68 | 200.68 | 192.50 | 196.07 | +1.38% | |
| 207.17 | 207.17 | 193.00 | 193.41 | -7.61% | |
| 210.96 | 216.03 | 205.79 | 209.35 | -0.31% | |
| 207.27 | 210.49 | 204.35 | 210.01 | +0.81% | |
| 209.73 | 211.17 | 207.44 | 208.33 | +0.33% | |
| 202.11 | 209.91 | 202.11 | 207.65 | +1.71% | |
| 195.00 | 206.76 | 193.31 | 204.15 | +10.13% | |
| 183.89 | 189.20 | 182.69 | 185.38 | +0.03% | |
| 184.39 | 185.85 | 180.38 | 185.33 | +0.73% | |
| 184.11 | 190.22 | 180.27 | 183.99 | -3.86% | |
| 189.91 | 196.52 | 189.91 | 191.38 | +2.20% | |
| 181.05 | 191.51 | 180.48 | 187.26 | +5.09% | |
| 185.85 | 188.45 | 176.10 | 178.19 | -2.85% | |
| 185.26 | 187.26 | 181.97 | 183.42 | -2.12% | |
| 191.49 | 193.80 | 186.09 | 187.39 | -3.97% | |
| 192.65 | 196.42 | 191.62 | 195.13 | +2.98% | |
| 181.33 | 192.16 | 179.23 | 189.49 | +3.02% | |
| 184.63 | 191.70 | 181.48 | 183.94 | +4.87% | |
| 184.93 | 185.70 | 172.94 | 175.40 | -5.40% | |
| 182.62 | 186.17 | 178.55 | 185.41 | +0.09% | |
| 189.45 | 192.65 | 185.00 | 185.25 | -2.70% | |
| 189.51 | 193.32 | 188.88 | 190.40 | +1.04% | |
| 190.14 | 191.56 | 185.72 | 188.44 | +1.19% | |
| 190.30 | 194.67 | 185.23 | 186.22 | -0.75% | |
| 198.47 | 198.56 | 184.66 | 187.63 | -7.30% | |
| 199.21 | 203.01 | 193.05 | 202.40 | +0.50% | |
| 195.45 | 207.02 | 193.92 | 201.40 | +2.76% | |
| 183.85 | 196.41 | 178.38 | 195.99 | +5.09% | |
| 193.41 | 193.41 | 185.57 | 186.50 | -6.25% | |
| 207.18 | 209.56 | 195.62 | 198.94 | -5.05% | |
| 216.96 | 216.96 | 206.15 | 209.51 | -2.49% | |
| 215.84 | 216.67 | 206.04 | 214.85 | -3.25% | |
| 216.36 | 222.46 | 210.37 | 222.06 | +0.49% | |
| 217.25 | 221.27 | 213.27 | 220.98 | +0.08% | |
| 221.66 | 221.82 | 216.50 | 220.80 | +0.18% | |
| 225.16 | 225.16 | 215.67 | 220.40 | -1.47% | |
| 219.57 | 227.34 | 219.57 | 223.69 | +2.51% | |
| 213.33 | 219.93 | 212.00 | 218.21 | +1.32% | |
| 212.64 | 220.76 | 211.51 | 215.36 | +0.77% | |
| 217.14 | 218.41 | 212.79 | 213.71 | -2.17% | |
| 218.88 | 223.40 | 217.30 | 218.46 | -0.27% | |
| 220.00 | 222.47 | 216.86 | 219.05 | -0.52% | |
| 213.37 | 221.62 | 211.36 | 220.19 | +3.09% | |
| 224.90 | 227.00 | 210.07 | 213.58 | -4.69% | |
| 225.43 | 229.30 | 221.40 | 224.08 | +0.60% | |
| 215.78 | 223.38 | 211.00 | 222.74 | +2.84% | |
| 214.39 | 218.58 | 207.42 | 216.59 | +2.26% | |
| 202.18 | 213.19 | 199.07 | 211.80 | +5.90% | |
| 190.00 | 204.99 | 187.88 | 200.00 | +12.17% | |
| 172.54 | 182.02 | 171.52 | 178.30 | +4.17% | |
| 170.00 | 176.52 | 167.70 | 171.16 | +0.61% | |
| 160.76 | 170.78 | 159.85 | 170.12 | +5.34% | |
| 158.63 | 162.85 | 158.61 | 161.50 | -0.35% | |
| 159.04 | 163.00 | 157.45 | 162.06 | +3.39% | |
| 155.06 | 158.37 | 152.89 | 156.74 | +1.39% | |
| 152.53 | 155.68 | 151.45 | 154.59 | +1.18% | |
| 156.08 | 157.11 | 152.67 | 152.78 | -2.11% | |
| 158.87 | 158.87 | 154.19 | 156.08 | -1.79% | |
| 160.78 | 162.20 | 157.59 | 158.92 | +0.18% | |
| 155.02 | 160.96 | 153.54 | 158.64 | +4.19% | |
| 157.08 | 158.71 | 151.40 | 152.26 | -4.90% | |
| 158.16 | 160.59 | 156.54 | 160.11 | +1.23% | |
| 156.50 | 159.05 | 155.23 | 158.16 | +1.85% | |
| 154.23 | 156.76 | 153.74 | 155.29 | +0.84% | |
| 154.65 | 155.00 | 152.62 | 153.99 | +1.18% | |
| 150.69 | 155.04 | 148.51 | 152.19 | -0.30% | |
| 154.84 | 157.84 | 150.30 | 152.65 | -1.05% | |
| 149.17 | 156.49 | 147.72 | 154.27 | +2.55% | |
| 157.26 | 157.26 | 150.04 | 150.43 | -4.57% | |
| 147.06 | 157.75 | 146.89 | 157.63 | +5.94% | |
| 147.27 | 151.00 | 147.27 | 148.79 | +1.84% | |
| 141.85 | 146.85 | 140.50 | 146.10 | +4.12% | |
| 142.17 | 142.17 | 139.56 | 140.32 | -1.45% | |
| 143.18 | 143.84 | 142.04 | 142.39 | -0.80% | |
| 144.94 | 145.00 | 142.93 | 143.54 | -1.17% | |
| 145.00 | 146.07 | 143.74 | 145.24 | +0.09% | |
| 143.97 | 146.34 | 143.79 | 145.11 | +0.70% | |
| 142.32 | 144.67 | 142.02 | 144.10 | +0.64% | |
| 141.72 | 144.79 | 140.06 | 143.18 | +2.28% | |
| 141.31 | 142.31 | 139.41 | 139.99 | -0.67% | |
| 144.08 | 144.71 | 139.86 | 140.93 | -0.49% | |
| 144.81 | 146.82 | 141.03 | 141.63 | -1.79% | |
| 148.41 | 149.50 | 143.45 | 144.21 | -2.59% | |
| 151.98 | 151.98 | 146.95 | 148.04 | -1.41% | |
| 153.38 | 155.34 | 148.26 | 150.16 | -1.64% | |
| 153.00 | 157.25 | 152.08 | 152.66 | -0.44% | |
| 145.72 | 155.00 | 144.67 | 153.34 | +3.02% | |
| 146.26 | 150.91 | 146.26 | 148.85 | +1.88% | |
| 145.12 | 147.69 | 144.80 | 146.10 | +0.32% | |
| 141.55 | 145.83 | 140.19 | 145.63 | +2.96% | |
| 138.04 | 143.82 | 137.00 | 141.44 | +2.50% | |
| 142.72 | 146.34 | 137.18 | 137.99 | -3.75% | |
| 145.55 | 146.44 | 143.02 | 143.37 | -1.12% | |
| 144.35 | 146.61 | 142.73 | 144.99 | -0.68% | |
| 144.95 | 148.27 | 143.51 | 145.99 | +0.23% | |
| 146.70 | 149.18 | 145.01 | 145.65 | -1.02% | |
| 143.20 | 147.33 | 143.20 | 147.15 | +2.96% | |
| 137.35 | 143.55 | 136.82 | 142.92 | +4.06% | |
| 128.85 | 139.15 | 128.60 | 137.34 | +6.67% | |
| 132.93 | 134.49 | 128.45 | 128.75 | -1.71% | |
| 130.63 | 131.81 | 128.99 | 130.99 | +0.77% | |
| 127.96 | 132.79 | 127.96 | 129.99 | +0.32% | |
| 136.23 | 137.38 | 128.57 | 129.58 | -5.68% | |
| 135.00 | 140.55 | 132.51 | 137.38 | -0.12% | |
| 137.54 | 142.15 | 136.20 | 137.55 | -0.31% | |
| 133.76 | 141.13 | 132.46 | 137.98 | +3.92% | |
| 134.75 | 135.02 | 132.24 | 132.77 | -1.04% | |
| 138.42 | 138.89 | 134.05 | 134.17 | -1.32% | |
| 133.08 | 136.38 | 132.21 | 135.96 | +0.44% | |
| 138.05 | 139.46 | 132.53 | 135.36 | -1.66% | |
| 135.76 | 140.37 | 133.89 | 137.65 | +1.81% | |
| 134.47 | 135.99 | 132.50 | 135.20 | -1.28% | |
| 141.87 | 144.28 | 136.56 | 136.95 | -2.80% | |
| 145.20 | 145.60 | 137.70 | 140.89 | -2.88% | |
| 146.11 | 150.41 | 144.23 | 145.07 | -3.69% | |
| 145.48 | 153.68 | 145.48 | 150.63 | +4.09% | |
| 146.21 | 147.30 | 143.60 | 144.71 | -1.22% | |
| 149.81 | 150.80 | 145.85 | 146.50 | -0.55% | |
| 150.16 | 150.16 | 146.08 | 147.31 | -0.06% | |
| 143.30 | 147.54 | 142.04 | 147.40 | +4.39% | |
| 145.88 | 146.97 | 141.10 | 141.20 | -3.89% | |
| 144.72 | 150.00 | 144.72 | 146.92 | +1.30% | |
| 143.02 | 146.39 | 141.75 | 145.04 | +3.28% | |
| 142.59 | 143.78 | 140.00 | 140.44 | -2.33% | |
| 146.61 | 147.50 | 142.43 | 143.79 | -1.13% | |
| 144.64 | 147.00 | 142.71 | 145.43 | +1.60% | |
| 136.24 | 144.66 | 134.52 | 143.14 | +2.79% | |
| 138.44 | 141.37 | 136.00 | 139.26 | +3.35% | |
| 145.78 | 145.78 | 134.12 | 134.74 | -7.22% | |
| 148.46 | 149.23 | 143.88 | 145.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RRX chart for longer ranges.