Regal Beloit Corporation (RRX) Historical Stock Data
155.49 ↑4.58 (3.03%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RRX is up 0.14% a day on average. There have been 17 days where Regal Beloit Corporation closed green and 13 days where RRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 154.35 | 155.49 | ↑$1.14 (0.74%) | 153.15 | 156.79 | 448.57K |
| 2024-07-25 | 146.26 | 150.91 | ↑$4.65 (3.18%) | 144.87 | 154.82 | 337.64K |
| 2024-07-24 | 149.80 | 145.75 | ↓$4.05 (-2.70%) | 145.70 | 152.09 | 474.76K |
| 2024-07-23 | 151.44 | 152.02 | ↑$0.58 (0.38%) | 150.93 | 154.70 | 338.94K |
| 2024-07-22 | 149.86 | 152.62 | ↑$2.76 (1.84%) | 145.88 | 155.05 | 399.14K |
| 2024-07-19 | 149.29 | 148.35 | ↓$0.94 (-0.63%) | 147.04 | 149.87 | 313.72K |
| 2024-07-18 | 151.01 | 149.43 | ↓$1.58 (-1.05%) | 149.11 | 155.47 | 476.52K |
| 2024-07-17 | 156.29 | 151.44 | ↓$4.85 (-3.10%) | 150.60 | 157.08 | 596.25K |
| 2024-07-16 | 151.67 | 158.06 | ↑$6.39 (4.21%) | 151.00 | 159.75 | 672.35K |
| 2024-07-15 | 146.05 | 150.21 | ↑$4.16 (2.85%) | 145.14 | 151.65 | 613.63K |
| 2024-07-12 | 142.72 | 145.53 | ↑$2.81 (1.97%) | 142.72 | 147.63 | 574.69K |
| 2024-07-11 | 140.30 | 141.53 | ↑$1.23 (0.88%) | 139.31 | 142.07 | 319.05K |
| 2024-07-10 | 134.56 | 137.42 | ↑$2.86 (2.13%) | 133.55 | 137.94 | 314.76K |
| 2024-07-09 | 135.97 | 133.53 | ↓$2.44 (-1.79%) | 132.56 | 135.97 | 337.61K |
| 2024-07-08 | 133.41 | 135.97 | ↑$2.56 (1.92%) | 133.41 | 136.83 | 402.29K |
| 2024-07-05 | 134.84 | 132.76 | ↓$2.08 (-1.54%) | 132.59 | 134.84 | 273.66K |
| 2024-07-03 | 135.17 | 135.65 | ↑$0.48 (0.36%) | 134.09 | 136.44 | 212.57K |
| 2024-07-02 | 132.60 | 133.86 | ↑$1.26 (0.95%) | 130.94 | 134.69 | 409.47K |
| 2024-07-01 | 136.29 | 132.18 | ↓$4.11 (-3.02%) | 131.82 | 136.99 | 433.94K |
| 2024-06-28 | 136.08 | 135.22 | ↓$0.86 (-0.63%) | 133.54 | 138.33 | 855.43K |
| 2024-06-27 | 136.48 | 136.43 | ↓$0.05 (-0.04%) | 134.19 | 137.14 | 475.55K |
| 2024-06-26 | 136.59 | 136.83 | ↑$0.24 (0.18%) | 134.96 | 137.93 | 400.13K |
| 2024-06-25 | 141.00 | 137.65 | ↓$3.35 (-2.38%) | 136.58 | 141.56 | 389.51K |
| 2024-06-24 | 141.86 | 142.60 | ↑$0.74 (0.52%) | 139.22 | 145.16 | 578.62K |
| 2024-06-21 | 140.69 | 141.12 | ↑$0.43 (0.31%) | 138.34 | 141.15 | 507.90K |
| 2024-06-20 | 142.22 | 140.40 | ↓$1.82 (-1.28%) | 139.77 | 142.65 | 228.49K |
| 2024-06-18 | 140.20 | 142.53 | ↑$2.33 (1.66%) | 139.53 | 143.99 | 379.91K |
| 2024-06-17 | 138.41 | 139.58 | ↑$1.17 (0.85%) | 136.78 | 140.90 | 407.27K |
| 2024-06-14 | 140.00 | 138.52 | ↓$1.48 (-1.06%) | 134.51 | 140.00 | 542.72K |
| 2024-06-13 | 145.05 | 142.74 | ↓$2.31 (-1.59%) | 141.05 | 145.94 | 273.60K |
Create an account or log in to view more rows.
$RRX gap it slap it ask it !
$RRX gets me every time lol
$RRX always with good potential for a long term Hodl
$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