Regal Rexnord Corporation (RRX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +20.5%
- 3M
- +22.4%
- YTD
- +55.2%
- 1Y
- +62.4%
- 3Y
- +14.1%
- 5Y
- +12.5%
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
- +51.3%
RRX Stock Price Trajectory (1980–2026)
As of June 22, 2026, Regal Rexnord Corporation (RRX) trades at $226.78, representing a +62.4% return over the past year. The stock has delivered a +91.5% total return over five years (+12.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $236.35 on May 6, 2026. From this peak, RRX has corrected -4.0%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers AME (+33.6% 1Y), ROK (+47.2% 1Y), and PH (+46.1% 1Y), RRX has underperformed the peer group average. Compare RRX vs AME →
RRX Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 227.99 | 232.64 | 226.60 | 226.78 | 961K | +2.37% |
| 2026-06-17 | 224.61 | 229.22 | 219.63 | 221.52 | 976K | -0.45% |
| 2026-06-16 | 222.83 | 226.38 | 221.01 | 222.53 | 881K | +1.68% |
| 2026-06-15 | 221.24 | 225.14 | 218.85 | 218.85 | 381K | +3.08% |
| 2026-06-12 | 213.58 | 216.43 | 209.96 | 212.31 | 601K | +0.51% |
| 2026-06-11 | 203.82 | 212.12 | 201.88 | 211.24 | 630K | +5.38% |
| 2026-06-10 | 211.00 | 211.64 | 199.34 | 200.45 | 1.03M | -6.02% |
| 2026-06-09 | 213.47 | 219.61 | 202.57 | 213.30 | 1.09M | +1.44% |
| 2026-06-08 | 209.30 | 213.62 | 206.38 | 210.28 | 905K | +2.88% |
| 2026-06-05 | 209.33 | 212.09 | 202.41 | 204.40 | 216K | -4.42% |
| 2026-06-04 | 210.80 | 214.42 | 208.91 | 213.86 | 946K | -0.65% |
| 2026-06-03 | 212.41 | 218.27 | 210.84 | 215.27 | 915K | +0.60% |
| 2026-06-02 | 204.74 | 214.71 | 203.76 | 213.98 | 1.13M | +5.88% |
| 2026-06-01 | 199.81 | 202.30 | 190.78 | 202.09 | 631K | +0.16% |
| 2026-05-29 | 202.56 | 203.21 | 199.17 | 201.76 | 578K | -0.54% |
| 2026-05-28 | 202.98 | 205.82 | 195.84 | 202.85 | 665K | -1.53% |
| 2026-05-27 | 210.48 | 212.05 | 203.02 | 206.01 | 790K | -1.83% |
| 2026-05-26 | 204.13 | 209.85 | 202.66 | 209.85 | 570K | +4.52% |
| 2026-05-22 | 199.12 | 201.79 | 194.47 | 200.78 | 49K | +2.24% |
| 2026-05-21 | 194.54 | 197.83 | 190.01 | 196.39 | 819K | +0.61% |
| 2026-05-20 | 189.35 | 200.41 | 187.56 | 195.19 | 1.72M | +4.67% |
| 2026-05-19 | 185.61 | 191.02 | 180.80 | 186.49 | 853K | -0.92% |
| 2026-05-18 | 196.67 | 196.67 | 186.48 | 188.22 | 1.39M | -4.53% |
| 2026-05-15 | 203.07 | 203.07 | 195.14 | 197.16 | 807K | -4.93% |
| 2026-05-14 | 206.72 | 210.92 | 205.71 | 207.38 | 805K | +0.81% |
| 2026-05-13 | 209.88 | 211.77 | 202.61 | 205.72 | 1.06M | -1.94% |
| 2026-05-12 | 209.91 | 210.87 | 201.93 | 209.78 | 783K | -0.73% |
| 2026-05-11 | 214.18 | 217.28 | 209.34 | 211.33 | 1.44M | -1.41% |
| 2026-05-08 | 209.08 | 217.39 | 208.48 | 214.36 | 1.53M | +3.93% |
| 2026-05-07 | 204.95 | 217.84 | 201.00 | 206.26 | 3.46M | -10.85% |
| 2026-05-06 | 229.97 | 236.34 | 226.66 | 231.37 | 2.19M | +4.21% |
| 2026-05-05 | 216.41 | 224.98 | 215.58 | 222.02 | 1.49M | +4.48% |
| 2026-05-04 | 213.00 | 216.63 | 210.71 | 212.49 | 709K | -0.25% |
| 2026-05-01 | 214.16 | 218.38 | 210.68 | 213.02 | 850K | -0.93% |
| 2026-04-30 | 207.05 | 216.54 | 207.05 | 215.03 | 879K | +5.50% |
| 2026-04-29 | 209.96 | 212.90 | 203.45 | 203.82 | 907K | -2.74% |
| 2026-04-28 | 210.91 | 212.37 | 205.71 | 209.56 | 726K | -1.74% |
| 2026-04-27 | 213.79 | 219.18 | 210.46 | 213.28 | 736K | +0.49% |
| 2026-04-24 | 213.24 | 215.68 | 207.87 | 212.25 | 1.00M | -0.57% |
| 2026-04-23 | 212.17 | 216.27 | 210.03 | 213.47 | 800K | +1.10% |
| 2026-04-22 | 212.75 | 217.03 | 210.69 | 211.14 | 1.86M | +0.66% |
| 2026-04-21 | 208.16 | 211.76 | 207.37 | 209.76 | 824K | +0.87% |
| 2026-04-20 | 204.43 | 209.49 | 202.72 | 207.96 | 607K | +1.25% |
| 2026-04-17 | 200.17 | 208.28 | 200.17 | 205.40 | 1.02M | +4.76% |
| 2026-04-16 | 193.68 | 200.68 | 192.50 | 196.07 | 1.60M | +1.38% |
| 2026-04-15 | 207.17 | 207.17 | 193.00 | 193.41 | 2.03M | -7.61% |
| 2026-04-14 | 211.82 | 216.03 | 205.79 | 209.35 | 962K | -0.31% |
| 2026-04-13 | 207.09 | 210.49 | 204.40 | 210.01 | 644K | +0.81% |
| 2026-04-10 | 210.16 | 211.17 | 207.44 | 208.33 | 826K | +0.33% |
| 2026-04-09 | 202.11 | 209.91 | 202.11 | 207.65 | 763K | +1.71% |
Full Stock Analysis
Deep dive into RRX consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +62.4% over the past year, beating its 5-year annualized CAGR of +12.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RRX's all-time high price?
Regal Rexnord Corporation reached $236.34 on 2026-05-06. The 52-week high is $236.34. Current 1-year return of +62.4% 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.