Regal Beloit Corporation (RRX) Historical Stock Data
155.41 ↑3.61 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRX is down -0.34% a day on average. There have been 12 days where Regal Beloit Corporation closed green and 18 days where RRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 153.72 | 155.41 | ↑$1.69 (1.10%) | 152.65 | 157.04 | 437.92K |
| 2025-01-13 | 148.14 | 151.80 | ↑$3.66 (2.47%) | 148.14 | 152.97 | 575.78K |
| 2025-01-10 | 152.87 | 149.23 | ↓$3.64 (-2.38%) | 147.42 | 153.56 | 483.59K |
| 2025-01-08 | 153.38 | 155.19 | ↑$1.81 (1.18%) | 152.40 | 155.61 | 369.43K |
| 2025-01-07 | 159.43 | 156.18 | ↓$3.25 (-2.04%) | 155.08 | 160.87 | 375.57K |
| 2025-01-06 | 160.33 | 158.97 | ↓$1.36 (-0.85%) | 157.94 | 164.15 | 779.79K |
| 2025-01-03 | 153.50 | 158.68 | ↑$5.18 (3.37%) | 151.17 | 159.17 | 527.50K |
| 2025-01-02 | 156.42 | 153.28 | ↓$3.14 (-2.01%) | 152.30 | 156.81 | 314.78K |
| 2024-12-31 | 153.52 | 155.13 | ↑$1.61 (1.05%) | 153.07 | 155.26 | 354.48K |
| 2024-12-30 | 154.58 | 153.56 | ↓$1.02 (-0.66%) | 152.35 | 155.50 | 369.54K |
| 2024-12-27 | 158.01 | 156.50 | ↓$1.51 (-0.96%) | 155.28 | 160.40 | 306.63K |
| 2024-12-26 | 158.06 | 159.44 | ↑$1.38 (0.87%) | 156.83 | 160.01 | 243.52K |
| 2024-12-24 | 156.06 | 158.55 | ↑$2.49 (1.60%) | 154.88 | 158.87 | 203.51K |
| 2024-12-23 | 155.43 | 156.15 | ↑$0.72 (0.46%) | 154.51 | 156.54 | 339.34K |
| 2024-12-20 | 154.95 | 155.96 | ↑$1.01 (0.65%) | 154.95 | 159.12 | 1M |
| 2024-12-19 | 158.52 | 156.02 | ↓$2.50 (-1.58%) | 153.65 | 160.41 | 543.62K |
| 2024-12-18 | 164.40 | 156.53 | ↓$7.87 (-4.79%) | 156.05 | 166.74 | 831.91K |
| 2024-12-17 | 165.09 | 162.51 | ↓$2.58 (-1.56%) | 162.47 | 165.52 | 422.97K |
| 2024-12-16 | 167.42 | 165.90 | ↓$1.52 (-0.91%) | 165.59 | 169.66 | 309.13K |
| 2024-12-13 | 170.11 | 168.88 | ↓$1.23 (-0.72%) | 166.79 | 170.96 | 454.13K |
| 2024-12-12 | 171.40 | 171.44 | ↑$0.04 (0.02%) | 168.67 | 173.37 | 518.76K |
| 2024-12-11 | 170.63 | 170.03 | ↓$0.60 (-0.35%) | 168.18 | 171.85 | 339.46K |
| 2024-12-10 | 169.59 | 168.18 | ↓$1.41 (-0.83%) | 165.23 | 170.25 | 346.33K |
| 2024-12-09 | 170.89 | 170.45 | ↓$0.44 (-0.26%) | 170.27 | 172.90 | 347.33K |
| 2024-12-06 | 170.66 | 170.45 | ↓$0.21 (-0.12%) | 167.99 | 171.01 | 369.86K |
| 2024-12-05 | 173.31 | 169.01 | ↓$4.30 (-2.48%) | 168.28 | 173.31 | 464.31K |
| 2024-12-04 | 175.60 | 172.92 | ↓$2.68 (-1.53%) | 169.76 | 176.06 | 336.27K |
| 2024-12-03 | 175.00 | 174.78 | ↓$0.22 (-0.13%) | 171.59 | 177.48 | 456.75K |
| 2024-12-02 | 173.43 | 174.52 | ↑$1.09 (0.63%) | 172.03 | 175.96 | 411.82K |
| 2024-11-29 | 171.72 | 172.71 | ↑$0.99 (0.58%) | 171.51 | 174.96 | 273.46K |
Create an account or log in to view more rows.
$RRX why is this not moving lol
$RRX Same thing
different day
$RRX R-E-L-A-X Green is coming
$RRX we finna be at the top yo
$RRX wow
looking like it’s going to be a monster day!
$RRX this is my only green stonk!
I really like this stonk.
$RRX Hold on to your Butts.
$RRX gap it slap it ask it !
$RRX gets me every time lol
$RRX always with good potential for a long term Hodl