Regal Beloit Corporation (RRX) Historical Stock Data
156.94 ↑0.81 (0.52%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RRX is up 0.69% a day on average. There have been 22 days where Regal Beloit Corporation closed green and 8 days where RRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 156.29 | 156.94 | ↑$0.65 (0.42%) | 154.47 | 160.30 | 849.13K |
| 2023-02-02 | 151.11 | 156.13 | ↑$5.02 (3.32%) | 146.40 | 157.87 | 1.24M |
| 2023-02-01 | 139.68 | 142.73 | ↑$3.05 (2.18%) | 137.63 | 144.04 | 1.07M |
| 2023-01-31 | 135.83 | 139.20 | ↑$3.37 (2.48%) | 135.17 | 139.78 | 562.13K |
| 2023-01-30 | 137.16 | 136.18 | ↓$0.98 (-0.71%) | 135.82 | 138.92 | 273.45K |
| 2023-01-27 | 136.53 | 138.11 | ↑$1.58 (1.16%) | 136.41 | 139.24 | 399.11K |
| 2023-01-26 | 135.09 | 136.79 | ↑$1.70 (1.26%) | 134.34 | 137.73 | 422.02K |
| 2023-01-25 | 133.53 | 134.08 | ↑$0.55 (0.41%) | 131.11 | 134.14 | 637.76K |
| 2023-01-24 | 135.97 | 134.43 | ↓$1.54 (-1.13%) | 133.38 | 136.97 | 773.08K |
| 2023-01-23 | 135.34 | 136.83 | ↑$1.49 (1.10%) | 134.36 | 138.08 | 699.65K |
| 2023-01-20 | 133.42 | 134.73 | ↑$1.31 (0.98%) | 131.69 | 134.90 | 315.34K |
| 2023-01-19 | 132.34 | 132.51 | ↑$0.17 (0.13%) | 130.90 | 133.59 | 307.06K |
| 2023-01-18 | 137.02 | 133.54 | ↓$3.48 (-2.54%) | 133.33 | 138.10 | 376.67K |
| 2023-01-17 | 137.00 | 136.63 | ↓$0.37 (-0.27%) | 136.36 | 137.91 | 249.49K |
| 2023-01-13 | 134.15 | 137.33 | ↑$3.18 (2.37%) | 133.83 | 137.62 | 313.28K |
| 2023-01-12 | 135.00 | 134.85 | ↓$0.15 (-0.11%) | 132.88 | 135.60 | 410.35K |
| 2023-01-11 | 130.70 | 134.39 | ↑$3.69 (2.82%) | 130.70 | 134.51 | 697.78K |
| 2023-01-10 | 129.13 | 129.34 | ↑$0.21 (0.16%) | 129.13 | 131.77 | 682.04K |
| 2023-01-09 | 127.44 | 130.00 | ↑$2.56 (2.01%) | 126.32 | 131.84 | 0.91M |
| 2023-01-06 | 122.72 | 126.01 | ↑$3.29 (2.68%) | 122.67 | 126.57 | 353.78K |
| 2023-01-05 | 123.60 | 121.39 | ↓$2.21 (-1.79%) | 121.35 | 124.14 | 416.22K |
| 2023-01-04 | 121.98 | 124.09 | ↑$2.11 (1.73%) | 121.37 | 124.59 | 611.05K |
| 2023-01-03 | 121.48 | 120.72 | ↓$0.76 (-0.63%) | 118.62 | 122.37 | 465.62K |
| 2022-12-30 | 119.26 | 119.98 | ↑$0.72 (0.60%) | 118.50 | 121.06 | 350.31K |
| 2022-12-29 | 117.67 | 120.14 | ↑$2.47 (2.10%) | 117.50 | 121.26 | 208.47K |
| 2022-12-28 | 119.75 | 117.32 | ↓$2.43 (-2.03%) | 116.92 | 120.60 | 214.46K |
| 2022-12-27 | 119.16 | 119.97 | ↑$0.81 (0.68%) | 119.13 | 122.31 | 570.79K |
| 2022-12-23 | 117.92 | 118.63 | ↑$0.71 (0.60%) | 117.42 | 119.22 | 407.51K |
| 2022-12-22 | 117.86 | 118.47 | ↑$0.61 (0.52%) | 116.42 | 118.68 | 449.92K |
| 2022-12-21 | 119.16 | 119.36 | ↑$0.20 (0.17%) | 118.23 | 120.51 | 439.73K |
Create an account or log in to view more rows.
$RRX HODL
$RRX only getting stronger
$RRX Time to buy here
$RRX Nope
$RRX Chill out and chill some more. It's all temporary.
$RRX Beautiful!! 😀
$RRX GET IN mofos!!!
$RRX added!
$RRX Buying again tomorrow.
$RRX I hate this company.