Regal Beloit Corporation (RRX) Historical Stock Data
144.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRX is up 0.29% a day on average. There have been 18 days where Regal Beloit Corporation closed green and 12 days where RRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 148.41 | 144.21 | ↓$4.20 (-2.83%) | 143.45 | 149.50 | 1.04M |
| 2025-12-15 | 151.82 | 148.04 | ↓$3.78 (-2.49%) | 146.95 | 151.82 | 520.55K |
| 2025-12-12 | 153.38 | 150.16 | ↓$3.22 (-2.10%) | 148.26 | 153.54 | 401.76K |
| 2025-12-11 | 153.00 | 152.66 | ↓$0.34 (-0.22%) | 152.08 | 157.25 | 873.34K |
| 2025-12-10 | 145.72 | 153.34 | ↑$7.62 (5.23%) | 144.67 | 154.99 | 1.30M |
| 2025-12-09 | 146.48 | 148.85 | ↑$2.37 (1.62%) | 146.48 | 150.91 | 1.08M |
| 2025-12-08 | 145.12 | 146.10 | ↑$0.98 (0.68%) | 144.84 | 147.69 | 705.71K |
| 2025-12-05 | 141.55 | 145.63 | ↑$4.08 (2.88%) | 140.19 | 145.83 | 0.98M |
| 2025-12-04 | 138.04 | 141.44 | ↑$3.40 (2.46%) | 137.00 | 143.82 | 0.92M |
| 2025-12-03 | 142.72 | 137.99 | ↓$4.73 (-3.31%) | 137.18 | 146.34 | 1.31M |
| 2025-12-02 | 145.55 | 143.37 | ↓$2.18 (-1.50%) | 143.02 | 146.44 | 515.61K |
| 2025-12-01 | 144.35 | 144.99 | ↑$0.64 (0.44%) | 142.73 | 146.61 | 601.48K |
| 2025-11-28 | 144.95 | 145.99 | ↑$1.04 (0.72%) | 143.51 | 148.27 | 309.12K |
| 2025-11-26 | 146.70 | 145.65 | ↓$1.05 (-0.72%) | 145.01 | 149.18 | 705.70K |
| 2025-11-25 | 143.25 | 147.15 | ↑$3.90 (2.72%) | 143.25 | 147.33 | 759.16K |
| 2025-11-24 | 137.35 | 142.92 | ↑$5.57 (4.06%) | 136.82 | 143.54 | 747.19K |
| 2025-11-21 | 128.85 | 137.34 | ↑$8.49 (6.59%) | 128.60 | 139.15 | 818.54K |
| 2025-11-20 | 132.93 | 128.75 | ↓$4.18 (-3.14%) | 128.45 | 134.49 | 719.34K |
| 2025-11-19 | 130.63 | 130.99 | ↑$0.36 (0.28%) | 129.01 | 131.81 | 534.44K |
| 2025-11-18 | 128.34 | 129.99 | ↑$1.65 (1.29%) | 128.34 | 132.79 | 883.43K |
| 2025-11-17 | 136.23 | 129.58 | ↓$6.65 (-4.88%) | 128.57 | 137.38 | 0.99M |
| 2025-11-14 | 135.70 | 137.38 | ↑$1.68 (1.24%) | 133.23 | 140.55 | 822.82K |
| 2025-11-13 | 137.54 | 137.55 | ↑$0.01 (0.01%) | 136.20 | 142.15 | 1.37M |
| 2025-11-12 | 134.65 | 137.98 | ↑$3.33 (2.47%) | 132.46 | 140.97 | 1.82M |
| 2025-11-11 | 133.68 | 132.77 | ↓$0.91 (-0.68%) | 132.24 | 134.93 | 555.63K |
| 2025-11-10 | 138.89 | 134.17 | ↓$4.72 (-3.40%) | 134.14 | 138.89 | 814.18K |
| 2025-11-07 | 133.74 | 135.96 | ↑$2.22 (1.66%) | 132.21 | 136.24 | 0.93M |
| 2025-11-06 | 138.60 | 135.36 | ↓$3.23 (-2.33%) | 132.53 | 139.46 | 843.87K |
| 2025-11-05 | 135.58 | 137.65 | ↑$2.07 (1.53%) | 133.89 | 140.37 | 815.59K |
| 2025-11-04 | 134.47 | 135.20 | ↑$0.73 (0.54%) | 132.71 | 135.99 | 556.94K |
Create an account or log in to view more rows.
$RRX I warned everyone this company sucks
$RRX this is going to skyrocket tmr!!!
$RRX bear trap dude
$RRX Bears get cremated today
$RRX I mean ... head and shoulders .....
$RRX Yolo
$RRX we all speculate but nobody knows what going to happen.
$RRX is the dump over
$RRX why is this not moving lol
$RRX Same thing
different day