Regal Rexnord Corporation
RRXNYSEIndustrials● Active
$209.48
+$5.08(+2.48%)
Market Cap$13.9B
P/E Ratio—
52W High$236.35
52W Low$127.96
Regal Rexnord Corporation（RRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rrx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$236.35
May 6, 2026
-11.7% from here
5-Year Low5Y
$90.56
Apr 7, 2025
+130.4% from low
IPO Priceadj.
$1.87
Mar 17, 1980
+11.1K% since IPO
1 Year Ago
$142.09
Jun 9, 2025
+46.9% in 1Y
5 Years Ago
$139.73
Jun 8, 2021
+49.3% in 5Y
10 Years Ago
$58.39
Jun 8, 2016
+257.4% in 10Y
Historical Price Data · RRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $209.30 | $211.10 | $206.38 | $208.32 | $208.32 | 74K | -0.47% |
| Jun 5, 2026 | $209.33 | $212.10 | $202.41 | $204.40 | $204.40 | 702K | -2.36% |
| Jun 4, 2026 | $210.80 | $214.42 | $208.92 | $213.86 | $213.86 | 991K | +1.45% |
| Jun 3, 2026 | $212.41 | $218.27 | $210.84 | $215.27 | $215.27 | 925K | +1.35% |
| Jun 2, 2026 | $204.74 | $214.78 | $203.77 | $213.98 | $213.98 | 1.3M | +4.51% |
| Jun 1, 2026 | $194.76 | $202.30 | $190.79 | $202.09 | $202.09 | 639K | +3.76% |
| May 29, 2026 | $202.56 | $203.22 | $199.13 | $201.76 | $201.76 | 785K | -0.39% |
| May 28, 2026 | $202.98 | $205.82 | $195.84 | $202.85 | $202.85 | 679K | -0.06% |
| May 27, 2026 | $210.04 | $212.05 | $203.02 | $206.01 | $206.01 | 801K | -1.92% |
| May 26, 2026 | $204.13 | $209.93 | $202.66 | $209.85 | $209.85 | 596K | +2.80% |
| May 22, 2026 | $199.12 | $201.79 | $194.47 | $200.78 | $200.78 | 482K | +0.83% |
| May 21, 2026 | $194.54 | $197.83 | $190.01 | $196.39 | $196.39 | 838K | +0.95% |
| May 20, 2026 | $189.35 | $200.42 | $187.57 | $195.19 | $195.19 | 1.7M | +3.08% |
| May 19, 2026 | $184.04 | $191.02 | $180.80 | $186.49 | $186.49 | 969K | +1.33% |
| May 18, 2026 | $196.67 | $196.67 | $186.27 | $188.22 | $188.22 | 1.4M | -4.30% |
| May 15, 2026 | $203.07 | $203.07 | $195.14 | $197.16 | $197.16 | 814K | -2.91% |
| May 14, 2026 | $207.97 | $210.92 | $205.66 | $207.38 | $207.38 | 811K | -0.28% |
| May 13, 2026 | $211.77 | $211.77 | $202.61 | $205.72 | $205.72 | 1.1M | -2.86% |
| May 12, 2026 | $209.91 | $211.27 | $201.86 | $209.78 | $209.78 | 789K | -0.06% |
| May 11, 2026 | $213.85 | $217.28 | $209.34 | $211.33 | $211.33 | 1.5M | -1.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RRX
Jan 1 → Dec 31 · 6 years2026+46.9%$141.85 → $208.32
+46.9%
2025-10.3%$156.42 → $140.32
-10.3%
2024+5.4%$147.15 → $155.13
+5.4%
2023+21.8%$121.48 → $148.02
+21.8%
2022-29.5%$170.29 → $119.98
-29.5%
2021+21.7%$139.84 → $170.18
+21.7%
Best Year2026 · +46.9%
Worst Year2022 · -29.5%
Positive Years4 / 6
Avg Annual Return+9.3%
6Y Total Return+49.0%
6Y CAGR~+6.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in RRX?
If you invested $1,000 in RRX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,574
Total Return+257.4%
CAGR~+13.6% / yr
Profit+$2,574
Based on Jun 8, 2016 · $58.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Regal Rexnord Corporation（RRX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $208.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RRX 历史股价FMP 日线复权 OHLCV