Historical Stock Price
| Home |
| Free Dividend Report |
| RRX Dividend History |
| RRX Historical Stock Prices |
| Preferred Stock Newsletter |
| RRX Options Chain |
| Stock Message Boards |
Regal Rexnord (RRX) has the following price history information. Looking back at RRX historical stock prices for the last five trading days, on April 16, 2024, RRX opened at $161.19, traded as high as $164.84 and as low as $160.00, and closed at $162.98. Trading volume was a total of 309.80K shares. On April 17, 2024, RRX opened at $162.57, traded as high as $164.11 and as low as $159.42, and closed at $159.53. Trading volume was a total of 353.40K shares. On April 18, 2024, RRX opened at $160.38, traded as high as $161.67 and as low as $155.34, and closed at $155.95. Trading volume was a total of 563.10K shares. On April 19, 2024, RRX opened at $156.04, traded as high as $160.64 and as low as $155.86, and closed at $159.71. Trading volume was a total of 652.80K shares. On April 22, 2024, RRX opened at $159.77, traded as high as $165.04 and as low as $159.42, and closed at $163.73. Trading volume was a total of 638.40K shares.
RRX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Regal Rexnord shares, starting with a $10,000 purchase of RRX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $74.34 | ||
| End price/share: | $163.73 | ||
| Starting shares: | 134.52 | ||
| Ending shares: | 152.55 | ||
| Dividends reinvested/share: | $11.44 | ||
| Total return: | 149.78% | ||
| Average Annual Total Return: | 9.58% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,970.19 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $74.34 | ||
| End price/share: | $163.73 | ||
| Dividends collected/share: | $11.44 | ||
| Total return: | 135.63% | ||
| Average Annual Total Return: | 8.95% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,570.80 | ||
| Years: | 10.00 | ||
 | |||||
| RRX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $161.19 | $164.84 | $160.00 | $162.98 | 309.80K |
| 04/17/2024 | $162.57 | $164.11 | $159.42 | $159.53 | 353.40K |
| 04/18/2024 | $160.38 | $161.67 | $155.34 | $155.95 | 563.10K |
| 04/19/2024 | $156.04 | $160.64 | $155.86 | $159.71 | 652.80K |
| 04/22/2024 | $159.77 | $165.04 | $159.42 | $163.73 | 638.40K |
|
| About Regal Rexnord |
| Regal Rexnord is a manufacturer of electric motors and electronic controls, air moving products and specialty electrical components and systems. Co. is comprised of four operating segments: Commercial Systems, which produces AC and DC motors, electronic variable speed controls, fans, and blowers for commercial applications; Industrial Systems, which produces motors for industrial applications, along with aftermarket parts and kits to support such products; Climate Solutions, which produces fractional motors, electronic variable speed controls and air moving solutions; and Motion Control Solutions, which produces, Mounted and unmounted bearings. |
| RRX Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $162.98 |
| 04/17/2024 | $159.53 |
| 04/18/2024 | $155.95 |
| 04/19/2024 | $159.71 |
| 04/22/2024 | $163.73 |
| Energy Historical Prices |
| RRX is categorized under the Energy sector; below are some other companies in the same sector:
RSPP Historical Stock Prices
|
Free RRX Email Alerts:
RRX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.