Regal Beloit Corporation (RRX) Historical Stock Data
164.11 ↑2.14 (1.32%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RRX is down -0.21% a day on average. There have been 14 days where Regal Beloit Corporation closed green and 16 days where RRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 162.90 | 164.11 | ↑$1.21 (0.74%) | 160.75 | 165.23 | 285.17K |
| 2024-04-25 | 161.96 | 161.97 | ↑$0.01 (0.01%) | 160.22 | 163.70 | 357.83K |
| 2024-04-24 | 167.64 | 164.23 | ↓$3.41 (-2.03%) | 163.10 | 168.45 | 377.79K |
| 2024-04-23 | 164.39 | 166.79 | ↑$2.40 (1.46%) | 164.39 | 168.74 | 396.91K |
| 2024-04-22 | 159.77 | 163.73 | ↑$3.96 (2.48%) | 159.42 | 165.04 | 638.38K |
| 2024-04-19 | 156.04 | 159.71 | ↑$3.67 (2.35%) | 155.86 | 160.64 | 652.78K |
| 2024-04-18 | 160.38 | 155.95 | ↓$4.43 (-2.76%) | 155.34 | 161.67 | 563.11K |
| 2024-04-17 | 162.57 | 159.53 | ↓$3.04 (-1.87%) | 159.42 | 164.11 | 353.45K |
| 2024-04-16 | 161.19 | 162.98 | ↑$1.79 (1.11%) | 160.00 | 164.84 | 309.75K |
| 2024-04-15 | 165.55 | 162.53 | ↓$3.02 (-1.82%) | 160.60 | 165.87 | 452.96K |
| 2024-04-12 | 165.31 | 163.09 | ↓$2.22 (-1.34%) | 161.97 | 166.18 | 362.59K |
| 2024-04-11 | 167.63 | 166.63 | ↓$1.00 (-0.60%) | 164.26 | 168.59 | 486.92K |
| 2024-04-10 | 166.81 | 166.99 | ↑$0.18 (0.11%) | 165.52 | 169.41 | 446.74K |
| 2024-04-09 | 172.94 | 171.80 | ↓$1.14 (-0.66%) | 170.12 | 173.77 | 307.92K |
| 2024-04-08 | 174.68 | 172.98 | ↓$1.70 (-0.97%) | 172.57 | 174.78 | 359.43K |
| 2024-04-05 | 173.44 | 172.40 | ↓$1.04 (-0.60%) | 172.27 | 175.39 | 518.88K |
| 2024-04-04 | 175.83 | 172.74 | ↓$3.09 (-1.76%) | 171.65 | 175.83 | 299.65K |
| 2024-04-03 | 174.52 | 173.99 | ↓$0.53 (-0.30%) | 173.56 | 176.29 | 350.94K |
| 2024-04-02 | 173.76 | 174.37 | ↑$0.61 (0.35%) | 172.15 | 175.29 | 390.87K |
| 2024-04-01 | 180.19 | 176.01 | ↓$4.18 (-2.32%) | 175.94 | 180.33 | 509.88K |
| 2024-03-28 | 179.19 | 180.10 | ↑$0.91 (0.51%) | 176.86 | 181.29 | 616.94K |
| 2024-03-27 | 179.96 | 178.34 | ↓$1.62 (-0.90%) | 177.16 | 180.15 | 547.50K |
| 2024-03-26 | 179.10 | 179.46 | ↑$0.36 (0.20%) | 177.08 | 180.18 | 481.36K |
| 2024-03-25 | 182.77 | 178.43 | ↓$4.34 (-2.37%) | 178.27 | 183.26 | 370.69K |
| 2024-03-22 | 182.10 | 181.21 | ↓$0.89 (-0.49%) | 180.07 | 182.85 | 436.11K |
| 2024-03-21 | 179.64 | 182.37 | ↑$2.73 (1.52%) | 178.79 | 183.85 | 357.05K |
| 2024-03-20 | 174.24 | 177.67 | ↑$3.43 (1.97%) | 174.00 | 178.80 | 435.93K |
| 2024-03-19 | 172.45 | 173.94 | ↑$1.49 (0.86%) | 172.33 | 174.90 | 346.57K |
| 2024-03-18 | 173.72 | 173.52 | ↓$0.20 (-0.12%) | 172.49 | 174.76 | 263.49K |
| 2024-03-15 | 170.80 | 172.67 | ↑$1.87 (1.09%) | 170.72 | 174.07 | 770.61K |
Create an account or log in to view more rows.
$RRX always with good potential for a long term Hodl
$RRX the redness has arrived
$RRX every dip gets bought up.
$RRX already bouncing back.
$RRX bounce back baby
$RRX HODL
$RRX only getting stronger
$RRX Time to buy here
$RRX Nope
$RRX Chill out and chill some more. It's all temporary.