Regal Beloit Corporation (RRX) Historical Stock Data

153.99 ↑3.74 (2.49%)
As of October 25, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, RRX is up 0.06% a day on average. There have been 14 days where Regal Beloit Corporation closed green and 16 days where RRX closed red.

DateOpenCloseChangeLowHighVolume
2021-10-22150.62150.25↓$0.37 (-0.25%)148.48150.84751.88K
2021-10-21149.16150.77↑$1.61 (1.08%)147.72150.97684.23K
2021-10-20146.24149.55↑$3.31 (2.26%)145.16150.12836.59K
2021-10-19146.53145.82↓$0.71 (-0.48%)144.50147.41740.49K
2021-10-18142.80146.37↑$3.57 (2.50%)142.80146.49564.13K
2021-10-15142.86144.25↑$1.39 (0.97%)141.71146.090.97M
2021-10-14141.65142.44↑$0.79 (0.56%)140.05142.52717.57K
2021-10-13135.10139.83↑$4.73 (3.50%)134.77139.901.37M
2021-10-12130.41135.10↑$4.69 (3.60%)130.41135.881.54M
2021-10-11133.39130.52↓$2.87 (-2.15%)130.37135.501.05M
2021-10-08139.10133.52↓$5.58 (-4.01%)133.20140.301.25M
2021-10-07140.20139.51↓$0.69 (-0.49%)137.12141.543.84M
2021-10-06138.30138.13↓$0.17 (-0.12%)134.26140.212.06M
2021-10-05145.45140.09↓$5.36 (-3.69%)138.94147.795.20M
2021-10-04151.23151.00↓$0.23 (-0.15%)149.48153.33770.30K
2021-10-01150.96150.59↓$0.37 (-0.25%)146.14152.35514.60K
2021-09-30151.80150.34↓$1.46 (-0.96%)149.90154.14759.20K
2021-09-29148.45151.89↑$3.44 (2.32%)146.68153.67678.01K
2021-09-28148.54146.96↓$1.58 (-1.06%)146.71150.01392.21K
2021-09-27143.00148.45↑$5.45 (3.81%)143.00150.29470.98K
2021-09-24141.78143.13↑$1.35 (0.95%)140.64144.38249.17K
2021-09-23141.55142.01↑$0.46 (0.32%)141.10144.09362.90K
2021-09-22138.99139.83↑$0.84 (0.60%)138.99141.63205.75K
2021-09-21141.43138.16↓$3.27 (-2.31%)137.36141.43321.31K
2021-09-20139.37140.74↑$1.37 (0.98%)137.68140.89318.04K
2021-09-17146.90142.66↓$4.24 (-2.89%)141.51147.37639.49K
2021-09-16149.56147.34↓$2.22 (-1.48%)147.04149.56151.38K
2021-09-15147.87149.77↑$1.90 (1.28%)147.16150.54267.53K
2021-09-14151.58147.91↓$3.67 (-2.42%)147.17152.71247.22K
2021-09-13151.36151.01↓$0.35 (-0.23%)148.43152.05441.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.