Regal Beloit Corporation (RRX) Historical Stock Data
180.10 ↑1.76 (0.99%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RRX is up 0.31% a day on average. There have been 16 days where Regal Beloit Corporation closed green and 14 days where RRX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 174.97 | 171.04 | ↓$3.93 (-2.25%) | 169.60 | 174.97 | 233.20K |
2024-03-13 | 175.45 | 174.65 | ↓$0.80 (-0.46%) | 174.21 | 176.04 | 352.73K |
2024-03-12 | 171.99 | 175.45 | ↑$3.46 (2.01%) | 171.76 | 176.15 | 461.75K |
2024-03-11 | 171.64 | 171.57 | ↓$0.07 (-0.04%) | 168.00 | 172.65 | 340.47K |
2024-03-08 | 172.28 | 173.08 | ↑$0.80 (0.46%) | 171.53 | 175.56 | 452.66K |
2024-03-07 | 168.32 | 169.14 | ↑$0.82 (0.49%) | 167.48 | 170.47 | 583.25K |
2024-03-06 | 168.55 | 167.18 | ↓$1.37 (-0.81%) | 166.74 | 168.67 | 325.63K |
2024-03-05 | 170.59 | 166.54 | ↓$4.05 (-2.37%) | 166.01 | 171.95 | 462.20K |
2024-03-04 | 172.74 | 171.95 | ↓$0.79 (-0.46%) | 171.15 | 173.57 | 401.87K |
2024-03-01 | 171.86 | 171.42 | ↓$0.44 (-0.26%) | 170.77 | 172.76 | 447.41K |
2024-02-29 | 171.57 | 171.49 | ↓$0.08 (-0.05%) | 170.26 | 172.56 | 596.79K |
2024-02-28 | 169.11 | 170.69 | ↑$1.58 (0.93%) | 167.76 | 170.93 | 363.29K |
2024-02-27 | 168.72 | 169.12 | ↑$0.40 (0.24%) | 168.17 | 170.44 | 496.33K |
2024-02-26 | 168.09 | 167.73 | ↓$0.36 (-0.21%) | 165.94 | 168.57 | 507.94K |
2024-02-23 | 167.11 | 168.47 | ↑$1.36 (0.81%) | 166.60 | 169.13 | 472.27K |
2024-02-22 | 162.85 | 166.59 | ↑$3.74 (2.30%) | 162.85 | 167.55 | 802.31K |
2024-02-21 | 158.25 | 160.98 | ↑$2.73 (1.73%) | 157.96 | 160.99 | 620.20K |
2024-02-20 | 159.10 | 158.75 | ↓$0.35 (-0.22%) | 157.26 | 159.86 | 523.39K |
2024-02-16 | 156.70 | 161.39 | ↑$4.69 (2.99%) | 156.36 | 162.09 | 783.65K |
2024-02-15 | 154.28 | 157.61 | ↑$3.33 (2.16%) | 153.65 | 157.83 | 512.61K |
Create an account or log in to view more rows.
$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.
$RRX Beautiful!! 😀