Regal Rexnord Corporation (RRX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -0.6%
- 3M
- -26.8%
- YTD
- +9.4%
- 1Y
- +11.3%
- 3Y
- +4.1%
- 5Y
- +1.1%
Loading 10-year price history...
RRX Historical Performance
RRX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.7%
- 2003 annual price return
- +3.7%
- 2004 annual price return
- +30.6%
- 2005 annual price return
- +22.1%
- 2006 annual price return
- +48.0%
- 2007 annual price return
- -12.3%
- 2008 annual price return
- -14.6%
- 2009 annual price return
- +33.8%
- 2010 annual price return
- +27.4%
- 2011 annual price return
- -25.4%
- 2012 annual price return
- +34.5%
- 2013 annual price return
- +2.4%
- 2014 annual price return
- +2.6%
- 2015 annual price return
- -22.4%
- 2016 annual price return
- +19.8%
- 2017 annual price return
- +8.3%
- 2018 annual price return
- -9.4%
- 2019 annual price return
- +21.0%
- 2020 annual price return
- +41.8%
- 2021 annual price return
- +38.8%
- 2022 annual price return
- -29.8%
- 2023 annual price return
- +22.6%
- 2024 annual price return
- +7.2%
- 2025 annual price return
- -8.5%
- 2026 annual price return
- +40.5%
RRX Stock Price Trajectory (1980–2026)
As of October 3, 2026, Regal Rexnord Corporation (RRX) trades at $159.87, representing a +11.3% return over the past year. The stock has delivered a +15.1% total return over five years (+1.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $247.80 on July 1, 2026. From this peak, RRX has corrected -35.5%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AME (+35.4% 1Y), ROK (+30.3% 1Y), and PH (+28.3% 1Y), RRX has underperformed the peer group average. Compare RRX vs AME →
RRX Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 161.53 | 163.77 | 159.75 | 159.87 | 1.11M | +2.11% |
| 2026-10-01 | 154.79 | 157.79 | 152.00 | 156.57 | 873K | +0.94% |
| 2026-09-30 | 155.87 | 156.44 | 153.74 | 155.11 | 948K | -0.50% |
| 2026-09-29 | 157.90 | 158.67 | 154.86 | 155.89 | 725K | -0.38% |
| 2026-09-28 | 154.99 | 157.38 | 152.46 | 156.48 | 821K | +0.19% |
| 2026-09-25 | 152.98 | 158.07 | 151.86 | 156.18 | 1.10M | +3.36% |
| 2026-09-24 | 150.40 | 151.36 | 148.25 | 151.11 | 943K | -0.86% |
| 2026-09-23 | 150.87 | 153.62 | 149.62 | 152.42 | 1.06M | -0.15% |
| 2026-09-22 | 150.66 | 153.74 | 150.25 | 152.65 | 1.15M | +1.27% |
| 2026-09-21 | 148.94 | 151.51 | 148.31 | 150.73 | 900K | +1.81% |
| 2026-09-18 | 148.82 | 151.80 | 145.97 | 148.05 | 1.80M | +0.07% |
| 2026-09-17 | 154.09 | 154.97 | 147.83 | 147.94 | 1.48M | -0.84% |
| 2026-09-16 | 155.00 | 155.33 | 147.35 | 149.20 | 1.33M | -2.13% |
| 2026-09-15 | 155.70 | 155.70 | 151.53 | 152.45 | 1.76M | -0.92% |
| 2026-09-14 | 156.05 | 157.40 | 153.04 | 153.87 | 1.73M | -5.19% |
| 2026-09-11 | 160.20 | 163.44 | 159.02 | 162.29 | 810K | +3.69% |
| 2026-09-10 | 157.45 | 157.88 | 154.83 | 156.52 | 1.18M | -1.94% |
| 2026-09-09 | 162.97 | 165.44 | 159.55 | 159.61 | 975K | -2.52% |
| 2026-09-08 | 166.00 | 166.59 | 162.18 | 163.73 | 1.36M | +0.53% |
| 2026-09-04 | 163.27 | 165.39 | 161.52 | 162.86 | 872K | +0.15% |
| 2026-09-03 | 161.13 | 163.76 | 157.21 | 162.61 | 1.17M | +1.14% |
| 2026-09-02 | 157.66 | 162.03 | 156.30 | 160.77 | 960K | +2.39% |
| 2026-09-01 | 156.13 | 158.24 | 154.06 | 157.01 | 1.31M | -0.91% |
| 2026-08-31 | 155.86 | 158.89 | 155.44 | 158.45 | 939K | +0.65% |
| 2026-08-28 | 165.05 | 165.25 | 157.30 | 157.43 | 1.71M | -3.96% |
| 2026-08-27 | 165.00 | 165.95 | 163.76 | 163.92 | 1.09M | -0.82% |
| 2026-08-26 | 163.42 | 166.06 | 161.94 | 165.27 | 1.26M | +1.91% |
| 2026-08-25 | 166.52 | 166.62 | 161.26 | 162.18 | 1.08M | -0.33% |
| 2026-08-24 | 164.83 | 166.25 | 160.26 | 162.72 | 1.11M | -2.06% |
| 2026-08-21 | 168.52 | 170.78 | 164.50 | 166.15 | 778K | +0.18% |
| 2026-08-20 | 167.36 | 169.62 | 164.52 | 165.85 | 1.42M | -2.15% |
| 2026-08-19 | 172.89 | 174.24 | 167.73 | 169.49 | 1.67M | -1.39% |
| 2026-08-18 | 172.43 | 173.50 | 168.04 | 171.88 | 1.37M | -1.51% |
| 2026-08-17 | 176.49 | 177.84 | 172.88 | 174.52 | 1.15M | -0.55% |
| 2026-08-14 | 170.89 | 178.00 | 168.98 | 175.49 | 1.08M | +2.88% |
| 2026-08-13 | 173.00 | 173.95 | 169.57 | 170.58 | 1.57M | -1.34% |
| 2026-08-12 | 178.01 | 178.21 | 170.11 | 172.90 | 1.29M | +0.20% |
| 2026-08-11 | 174.20 | 178.27 | 172.07 | 172.55 | 1.09M | -0.50% |
| 2026-08-10 | 178.55 | 179.35 | 172.51 | 173.42 | 1.35M | -2.57% |
| 2026-08-07 | 180.24 | 183.31 | 176.65 | 178.00 | 1.53M | -0.57% |
| 2026-08-06 | 180.50 | 188.52 | 179.00 | 179.02 | 1.89M | -2.30% |
| 2026-08-05 | 192.97 | 196.19 | 183.14 | 183.24 | 4.23M | -16.72% |
| 2026-08-04 | 216.93 | 221.44 | 211.77 | 220.04 | 1.61M | +4.18% |
| 2026-08-03 | 204.15 | 212.95 | 203.50 | 211.21 | 1.02M | +2.91% |
| 2026-07-31 | 209.58 | 212.41 | 201.27 | 205.23 | 911K | +1.30% |
| 2026-07-30 | 199.66 | 205.33 | 194.91 | 202.59 | 1.47M | +7.99% |
| 2026-07-29 | 199.71 | 201.92 | 186.12 | 187.60 | 1.82M | -7.55% |
| 2026-07-28 | 208.18 | 208.18 | 200.06 | 202.93 | 1.39M | -3.77% |
| 2026-07-27 | 215.31 | 217.57 | 204.46 | 210.87 | 506K | -0.88% |
| 2026-07-24 | 213.74 | 217.18 | 210.26 | 212.74 | 490K | -0.60% |
RRX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RRX — Frequently Asked Questions
Quick answers to the most common questions about buying RRX stock.
How has RRX stock performed recently?
RRX returned +11.3% over the past year, beating its 5-year annualized CAGR of +1.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RRX's all-time high price?
Regal Rexnord Corporation reached $247.80 on 2026-07-01. The 52-week high is $247.80. Current 1-year return of +11.3% places the stock closer to historical peaks.
Where can I download RRX historical price data?
This page provides RRX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.