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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 150.62 | 150.25 | ↓$0.37 (-0.25%) | 148.48 | 150.84 | 751.88K |
| 2021-10-21 | 149.16 | 150.77 | ↑$1.61 (1.08%) | 147.72 | 150.97 | 684.23K |
| 2021-10-20 | 146.24 | 149.55 | ↑$3.31 (2.26%) | 145.16 | 150.12 | 836.59K |
| 2021-10-19 | 146.53 | 145.82 | ↓$0.71 (-0.48%) | 144.50 | 147.41 | 740.49K |
| 2021-10-18 | 142.80 | 146.37 | ↑$3.57 (2.50%) | 142.80 | 146.49 | 564.13K |
| 2021-10-15 | 142.86 | 144.25 | ↑$1.39 (0.97%) | 141.71 | 146.09 | 0.97M |
| 2021-10-14 | 141.65 | 142.44 | ↑$0.79 (0.56%) | 140.05 | 142.52 | 717.57K |
| 2021-10-13 | 135.10 | 139.83 | ↑$4.73 (3.50%) | 134.77 | 139.90 | 1.37M |
| 2021-10-12 | 130.41 | 135.10 | ↑$4.69 (3.60%) | 130.41 | 135.88 | 1.54M |
| 2021-10-11 | 133.39 | 130.52 | ↓$2.87 (-2.15%) | 130.37 | 135.50 | 1.05M |
| 2021-10-08 | 139.10 | 133.52 | ↓$5.58 (-4.01%) | 133.20 | 140.30 | 1.25M |
| 2021-10-07 | 140.20 | 139.51 | ↓$0.69 (-0.49%) | 137.12 | 141.54 | 3.84M |
| 2021-10-06 | 138.30 | 138.13 | ↓$0.17 (-0.12%) | 134.26 | 140.21 | 2.06M |
| 2021-10-05 | 145.45 | 140.09 | ↓$5.36 (-3.69%) | 138.94 | 147.79 | 5.20M |
| 2021-10-04 | 151.23 | 151.00 | ↓$0.23 (-0.15%) | 149.48 | 153.33 | 770.30K |
| 2021-10-01 | 150.96 | 150.59 | ↓$0.37 (-0.25%) | 146.14 | 152.35 | 514.60K |
| 2021-09-30 | 151.80 | 150.34 | ↓$1.46 (-0.96%) | 149.90 | 154.14 | 759.20K |
| 2021-09-29 | 148.45 | 151.89 | ↑$3.44 (2.32%) | 146.68 | 153.67 | 678.01K |
| 2021-09-28 | 148.54 | 146.96 | ↓$1.58 (-1.06%) | 146.71 | 150.01 | 392.21K |
| 2021-09-27 | 143.00 | 148.45 | ↑$5.45 (3.81%) | 143.00 | 150.29 | 470.98K |
| 2021-09-24 | 141.78 | 143.13 | ↑$1.35 (0.95%) | 140.64 | 144.38 | 249.17K |
| 2021-09-23 | 141.55 | 142.01 | ↑$0.46 (0.32%) | 141.10 | 144.09 | 362.90K |
| 2021-09-22 | 138.99 | 139.83 | ↑$0.84 (0.60%) | 138.99 | 141.63 | 205.75K |
| 2021-09-21 | 141.43 | 138.16 | ↓$3.27 (-2.31%) | 137.36 | 141.43 | 321.31K |
| 2021-09-20 | 139.37 | 140.74 | ↑$1.37 (0.98%) | 137.68 | 140.89 | 318.04K |
| 2021-09-17 | 146.90 | 142.66 | ↓$4.24 (-2.89%) | 141.51 | 147.37 | 639.49K |
| 2021-09-16 | 149.56 | 147.34 | ↓$2.22 (-1.48%) | 147.04 | 149.56 | 151.38K |
| 2021-09-15 | 147.87 | 149.77 | ↑$1.90 (1.28%) | 147.16 | 150.54 | 267.53K |
| 2021-09-14 | 151.58 | 147.91 | ↓$3.67 (-2.42%) | 147.17 | 152.71 | 247.22K |
| 2021-09-13 | 151.36 | 151.01 | ↓$0.35 (-0.23%) | 148.43 | 152.05 | 441.63K |
Create an account or log in to view more rows.
$RRX to the moon