Regal Rexnord Corporation - Price History

Monthly price history for RRX (Regal Rexnord Corporation)

DateAdjusted priceReal price
January 2023 138.11 USD 138.11 USD
December 2022 119.98 USD 119.98 USD
November 2022 130.72 USD 131.11 USD
October 2022 126.16 USD 126.54 USD
September 2022 139.94 USD 140.36 USD
August 2022 136.84 USD 137.59 USD
July 2022 133.57 USD 134.30 USD
June 2022 112.90 USD 113.52 USD
May 2022 123.90 USD 124.95 USD
April 2022 126.17 USD 127.24 USD
March 2022 147.53 USD 148.78 USD
February 2022 158.66 USD 160.35 USD
January 2022 156.81 USD 158.48 USD
December 2021 168.39 USD 170.18 USD
November 2021 156.14 USD 158.10 USD
October 2021 150.44 USD 152.33 USD
September 2021 141.60 USD 150.34 USD
August 2021 140.43 USD 149.42 USD
July 2021 138.37 USD 147.23 USD
June 2021 125.16 USD 133.51 USD
May 2021 133.34 USD 142.23 USD
April 2021 135.40 USD 144.43 USD
March 2021 133.76 USD 142.68 USD
February 2021 127.86 USD 136.67 USD
January 2021 117.39 USD 125.48 USD
December 2020 114.89 USD 122.81 USD
November 2020 111.09 USD 119.04 USD
October 2020 92.06 USD 98.65 USD
September 2020 87.60 USD 93.87 USD
August 2020 91.97 USD 98.86 USD
July 2020 85.56 USD 91.97 USD
June 2020 81.23 USD 87.32 USD
May 2020 73.72 USD 79.54 USD
April 2020 65.81 USD 71.01 USD
March 2020 58.34 USD 62.95 USD
February 2020 71.60 USD 77.64 USD
January 2020 72.36 USD 78.46 USD
December 2019 78.95 USD 85.61 USD
November 2019 75.11 USD 81.73 USD
October 2019 68.05 USD 74.05 USD
September 2019 66.95 USD 72.85 USD
August 2019 64.89 USD 70.90 USD
July 2019 72.88 USD 79.62 USD
June 2019 74.79 USD 81.71 USD
May 2019 66.29 USD 72.70 USD
April 2019 77.58 USD 85.08 USD
March 2019 74.66 USD 81.87 USD
February 2019 76.11 USD 83.76 USD
January 2019 69.75 USD 76.76 USD
December 2018 63.66 USD 70.05 USD
November 2018 70.76 USD 78.18 USD
October 2018 64.89 USD 71.70 USD
September 2018 74.62 USD 82.45 USD
August 2018 75.50 USD 83.70 USD
July 2018 77.53 USD 85.95 USD
June 2018 73.78 USD 81.80 USD
May 2018 71.41 USD 79.45 USD
April 2018 64.00 USD 71.20 USD
March 2018 65.93 USD 73.35 USD
February 2018 64.74 USD 72.30 USD
January 2018 69.76 USD 77.90 USD
December 2017 68.60 USD 76.60 USD
November 2017 68.68 USD 76.95 USD
October 2017 72.43 USD 81.15 USD
September 2017 70.51 USD 79.00 USD
August 2017 67.07 USD 75.40 USD
July 2017 74.15 USD 83.35 USD
June 2017 72.55 USD 81.55 USD
May 2017 70.23 USD 79.20 USD
April 2017 69.92 USD 78.85 USD
March 2017 67.08 USD 75.65 USD
February 2017 65.80 USD 74.45 USD
January 2017 64.16 USD 72.60 USD
December 2016 61.20 USD 69.25 USD
November 2016 64.21 USD 72.90 USD
October 2016 52.06 USD 59.10 USD
September 2016 52.40 USD 59.49 USD
August 2016 53.79 USD 61.33 USD
July 2016 53.51 USD 61.01 USD
June 2016 48.29 USD 55.05 USD
May 2016 49.88 USD 57.13 USD
April 2016 56.25 USD 64.42 USD
March 2016 55.09 USD 63.09 USD
February 2016 47.48 USD 54.58 USD
January 2016 48.90 USD 56.21 USD
December 2015 50.91 USD 58.52 USD
November 2015 55.86 USD 64.46 USD
October 2015 55.28 USD 63.79 USD
September 2015 48.92 USD 56.45 USD
August 2015 57.54 USD 66.67 USD
July 2015 59.92 USD 69.43 USD
June 2015 62.64 USD 72.59 USD
May 2015 67.26 USD 78.19 USD
April 2015 67.27 USD 78.20 USD
March 2015 68.75 USD 79.92 USD
February 2015 66.86 USD 77.94 USD
January 2015 59.06 USD 68.85 USD
December 2014 64.51 USD 75.20 USD
November 2014 61.86 USD 72.32 USD
October 2014 60.71 USD 70.97 USD
September 2014 54.96 USD 64.25 USD
August 2014 60.60 USD 71.07 USD
July 2014 59.93 USD 70.29 USD
June 2014 66.98 USD 78.56 USD
May 2014 64.90 USD 76.33 USD
April 2014 63.54 USD 74.73 USD
March 2014 61.82 USD 72.71 USD
February 2014 62.48 USD 73.69 USD
January 2014 62.82 USD 74.09 USD
December 2013 62.50 USD 73.72 USD
November 2013 62.22 USD 73.58 USD
October 2013 62.00 USD 73.33 USD
September 2013 57.44 USD 67.93 USD
August 2013 53.70 USD 63.70 USD
July 2013 54.53 USD 64.68 USD
June 2013 54.66 USD 64.84 USD
May 2013 56.73 USD 67.51 USD
April 2013 66.07 USD 78.62 USD
March 2013 68.54 USD 81.56 USD
February 2013 64.80 USD 77.28 USD
January 2013 62.18 USD 74.16 USD
December 2012 59.09 USD 70.47 USD
November 2012 58.33 USD 69.75 USD
October 2012 54.50 USD 65.18 USD
September 2012 58.94 USD 70.48 USD
August 2012 56.76 USD 68.06 USD
July 2012 53.68 USD 64.37 USD
June 2012 51.92 USD 62.26 USD
May 2012 50.12 USD 60.29 USD
April 2012 56.23 USD 67.64 USD
March 2012 54.49 USD 65.55 USD
February 2012 55.96 USD 67.50 USD
January 2012 47.07 USD 56.77 USD
December 2011 42.26 USD 50.97 USD
November 2011 43.51 USD 52.66 USD
October 2011 43.89 USD 53.13 USD
September 2011 37.49 USD 45.38 USD
August 2011 48.40 USD 58.79 USD
July 2011 49.91 USD 60.63 USD
June 2011 54.97 USD 66.77 USD
May 2011 56.65 USD 69.00 USD
April 2011 62.22 USD 75.79 USD
March 2011 60.61 USD 73.83 USD
February 2011 59.75 USD 72.95 USD
January 2011 54.66 USD 66.74 USD
December 2010 54.68 USD 66.76 USD
November 2010 49.84 USD 61.00 USD
October 2010 47.15 USD 57.71 USD
September 2010 47.95 USD 58.69 USD
August 2010 45.07 USD 55.32 USD
July 2010 49.56 USD 60.83 USD
June 2010 45.44 USD 55.78 USD
May 2010 48.98 USD 60.29 USD
April 2010 51.40 USD 63.27 USD
March 2010 48.26 USD 59.41 USD
February 2010 45.71 USD 56.42 USD
January 2010 38.41 USD 47.40 USD
December 2009 42.08 USD 51.94 USD
November 2009 38.34 USD 47.46 USD
October 2009 37.87 USD 46.88 USD
September 2009 36.92 USD 45.71 USD
August 2009 36.60 USD 45.46 USD
July 2009 37.32 USD 46.36 USD
June 2009 31.98 USD 39.72 USD
May 2009 31.67 USD 39.51 USD
April 2009 32.57 USD 40.63 USD
March 2009 24.56 USD 30.64 USD
February 2009 22.87 USD 28.68 USD
January 2009 27.09 USD 33.96 USD
December 2008 30.30 USD 37.99 USD
November 2008 26.70 USD 33.64 USD
October 2008 25.85 USD 32.56 USD
September 2008 33.75 USD 42.52 USD
August 2008 37.14 USD 46.95 USD
July 2008 33.02 USD 41.75 USD
June 2008 33.42 USD 42.25 USD
May 2008 36.65 USD 46.50 USD
April 2008 29.23 USD 37.09 USD
March 2008 28.87 USD 36.63 USD
February 2008 28.98 USD 36.92 USD
January 2008 29.77 USD 37.92 USD
December 2007 35.29 USD 44.95 USD
November 2007 36.84 USD 47.08 USD
October 2007 38.37 USD 49.04 USD
September 2007 37.48 USD 47.89 USD
August 2007 39.40 USD 50.51 USD
July 2007 39.57 USD 50.72 USD
June 2007 36.31 USD 46.54 USD
May 2007 37.80 USD 48.61 USD
April 2007 35.86 USD 46.12 USD
March 2007 36.07 USD 46.38 USD
February 2007 34.97 USD 45.11 USD
January 2007 39.01 USD 50.32 USD
December 2006 40.71 USD 52.51 USD
November 2006 39.53 USD 51.13 USD
October 2006 38.24 USD 49.45 USD
September 2006 33.63 USD 43.50 USD
August 2006 33.26 USD 43.16 USD
July 2006 30.64 USD 39.75 USD
June 2006 34.03 USD 44.15 USD
May 2006 36.82 USD 47.93 USD
April 2006 35.84 USD 46.66 USD
March 2006 32.47 USD 42.27 USD
February 2006 30.81 USD 40.24 USD
January 2006 28.25 USD 36.89 USD
December 2005 27.11 USD 35.40 USD
November 2005 26.92 USD 35.29 USD
October 2005 24.28 USD 31.83 USD
September 2005 24.75 USD 32.44 USD
August 2005 25.35 USD 33.37 USD
July 2005 23.93 USD 31.50 USD
June 2005 22.15 USD 29.16 USD
May 2005 19.43 USD 25.70 USD
April 2005 20.00 USD 26.45 USD
March 2005 21.77 USD 28.79 USD
February 2005 23.23 USD 30.84 USD
January 2005 22.70 USD 30.14 USD
December 2004 21.54 USD 28.60 USD
November 2004 21.16 USD 28.21 USD
October 2004 17.55 USD 23.40 USD
September 2004 18.14 USD 24.19 USD
August 2004 16.46 USD 22.06 USD
July 2004 15.67 USD 21.00 USD
June 2004 16.61 USD 22.26 USD
May 2004 15.18 USD 20.45 USD
April 2004 14.85 USD 20.01 USD
March 2004 14.83 USD 19.98 USD
February 2004 15.57 USD 21.10 USD
January 2004 15.09 USD 20.45 USD
December 2003 16.24 USD 22.00 USD
November 2003 15.15 USD 20.65 USD
October 2003 14.93 USD 20.35 USD
September 2003 14.97 USD 20.40 USD
August 2003 16.51 USD 22.62 USD
July 2003 14.81 USD 20.30 USD
June 2003 13.94 USD 19.10 USD
May 2003 14.54 USD 20.05 USD
April 2003 12.44 USD 17.15 USD
March 2003 11.10 USD 15.31 USD
February 2003 11.44 USD 15.90 USD
January 2003 13.82 USD 19.20 USD
December 2002 14.90 USD 20.70 USD
November 2002 14.81 USD 20.71 USD
October 2002 12.57 USD 17.58 USD
September 2002 12.24 USD 17.11 USD
August 2002 13.85 USD 19.50 USD
July 2002 13.25 USD 18.65 USD
June 2002 17.27 USD 24.31 USD
May 2002 17.80 USD 25.20 USD
April 2002 18.47 USD 26.15 USD
March 2002 18.05 USD 25.55 USD
February 2002 15.67 USD 22.30 USD
January 2002 15.35 USD 21.84 USD
December 2001 15.32 USD 21.80 USD
November 2001 15.31 USD 21.90 USD
October 2001 12.44 USD 17.80 USD
September 2001 12.76 USD 18.25 USD
August 2001 14.89 USD 21.45 USD
July 2001 13.40 USD 19.30 USD
June 2001 14.44 USD 20.80 USD
May 2001 13.94 USD 20.20 USD
April 2001 13.04 USD 18.90 USD
March 2001 11.49 USD 16.65 USD
February 2001 12.47 USD 18.20 USD
January 2001 12.19 USD 17.80 USD
December 2000 11.69 USD 17.06 USD
November 2000 10.54 USD 15.50 USD
October 2000 11.39 USD 16.75 USD
September 2000 11.54 USD 16.96 USD
August 2000 11.65 USD 17.25 USD
July 2000 10.89 USD 16.13 USD
June 2000 10.85 USD 16.06 USD
May 2000 11.23 USD 16.75 USD
April 2000 12.11 USD 18.06 USD
March 2000 11.73 USD 17.50 USD
February 2000 11.86 USD 17.81 USD
January 2000 13.23 USD 19.88 USD
December 1999 13.73 USD 20.63 USD
November 1999 14.57 USD 22.00 USD
October 1999 14.40 USD 21.75 USD
September 1999 13.74 USD 20.75 USD
August 1999 14.69 USD 22.31 USD
July 1999 13.78 USD 20.94 USD
June 1999 15.55 USD 23.63 USD
May 1999 15.23 USD 23.25 USD
April 1999 14.17 USD 21.63 USD
March 1999 11.83 USD 18.06 USD
February 1999 12.68 USD 19.50 USD
January 1999 14.96 USD 23.00 USD
December 1998 14.96 USD 23.00 USD
November 1998 16.18 USD 25.00 USD
October 1998 13.63 USD 21.06 USD
September 1998 14.40 USD 22.25 USD
August 1998 12.63 USD 19.63 USD
July 1998 14.52 USD 22.56 USD
June 1998 18.35 USD 28.50 USD
May 1998 20.92 USD 32.63 USD
April 1998 19.71 USD 30.75 USD
March 1998 20.36 USD 31.75 USD
February 1998 20.76 USD 32.50 USD
January 1998 19.28 USD 30.19 USD
December 1997 18.88 USD 29.56 USD
November 1997 17.30 USD 27.19 USD
October 1997 17.10 USD 26.88 USD
September 1997 19.56 USD 30.75 USD
August 1997 19.05 USD 30.06 USD
July 1997 17.94 USD 28.31 USD
June 1997 16.59 USD 26.19 USD
May 1997 16.79 USD 26.63 USD
April 1997 14.98 USD 23.75 USD
March 1997 15.45 USD 24.50 USD
February 1997 14.04 USD 22.38 USD
January 1997 11.92 USD 19.00 USD
December 1996 12.31 USD 19.63 USD
November 1996 12.08 USD 19.38 USD
October 1996 11.07 USD 17.75 USD
September 1996 10.37 USD 16.63 USD
August 1996 10.52 USD 17.00 USD
July 1996 9.90 USD 16.00 USD
June 1996 12.22 USD 19.75 USD
May 1996 12.76 USD 20.75 USD
April 1996 11.92 USD 19.38 USD
March 1996 12.92 USD 21.00 USD
February 1996 12.62 USD 20.63 USD
January 1996 11.16 USD 18.25 USD
December 1995 13.30 USD 21.75 USD
November 1995 13.40 USD 22.00 USD
October 1995 10.96 USD 18.00 USD
September 1995 11.34 USD 18.63 USD
August 1995 11.35 USD 18.75 USD
July 1995 12.41 USD 20.50 USD
June 1995 9.39 USD 15.50 USD
May 1995 9.32 USD 15.50 USD
April 1995 9.17 USD 15.25 USD
March 1995 9.40 USD 15.63 USD
February 1995 9.34 USD 15.63 USD
January 1995 7.32 USD 12.25 USD
December 1994 8.14 USD 13.63 USD
November 1994 7.50 USD 12.63 USD
October 1994 8.24 USD 13.88 USD
September 1994 9.05 USD 15.25 USD
August 1994 8.19 USD 13.88 USD
July 1994 8.19 USD 13.88 USD
June 1994 7.90 USD 13.38 USD
May 1994 7.93 USD 13.50 USD
April 1994 7.96 USD 13.56 USD
March 1994 7.34 USD 12.50 USD
February 1994 8.25 USD 14.13 USD
January 1994 7.70 USD 13.19 USD
December 1993 7.70 USD 13.19 USD
November 1993 6.79 USD 11.69 USD
October 1993 6.39 USD 11.00 USD
September 1993 6.32 USD 10.88 USD
August 1993 6.57 USD 11.38 USD
July 1993 5.95 USD 10.31 USD
June 1993 5.63 USD 9.75 USD
May 1993 6.09 USD 10.63 USD
April 1993 5.74 USD 10.00 USD
March 1993 6.60 USD 11.50 USD
February 1993 6.38 USD 11.19 USD
January 1993 5.74 USD 10.06 USD
December 1992 6.09 USD 10.69 USD
November 1992 5.49 USD 9.69 USD
October 1992 4.46 USD 7.88 USD
September 1992 5.10 USD 9.00 USD
August 1992 4.85 USD 8.63 USD
July 1992 4.78 USD 8.50 USD
June 1992 4.85 USD 8.63 USD
May 1992 4.95 USD 8.88 USD
April 1992 4.50 USD 8.06 USD
March 1992 4.78 USD 8.56 USD
February 1992 4.43 USD 8.00 USD
January 1992 4.05 USD 7.31 USD
December 1991 3.74 USD 6.75 USD
November 1991 3.46 USD 6.31 USD
October 1991 3.39 USD 6.19 USD
September 1991 3.80 USD 6.94 USD
August 1991 3.50 USD 6.44 USD
July 1991 3.80 USD 7.00 USD
June 1991 3.80 USD 7.00 USD
May 1991 3.53 USD 6.56 USD
April 1991 3.77 USD 7.00 USD
March 1991 3.70 USD 6.88 USD
February 1991 3.66 USD 6.88 USD
January 1991 3.30 USD 6.19 USD
December 1990 3.66 USD 6.88 USD
November 1990 3.26 USD 6.19 USD
October 1990 2.64 USD 5.00 USD
September 1990 3.03 USD 5.75 USD
August 1990 3.33 USD 6.38 USD
July 1990 4.24 USD 8.13 USD
June 1990 4.21 USD 8.06 USD
May 1990 3.79 USD 7.31 USD
April 1990 3.75 USD 7.25 USD
March 1990 3.69 USD 7.13 USD
February 1990 3.56 USD 6.94 USD
January 1990 3.85 USD 7.50 USD
December 1989 4.20 USD 8.19 USD
November 1989 3.95 USD 7.75 USD
October 1989 3.85 USD 7.56 USD
September 1989 3.91 USD 7.69 USD
August 1989 3.72 USD 7.31 USD
July 1989 3.69 USD 7.25 USD
June 1989 3.82 USD 7.50 USD
May 1989 4.30 USD 8.44 USD
April 1989 4.42 USD 8.69 USD
March 1989 4.39 USD 8.63 USD
February 1989 4.17 USD 8.19 USD
January 1989 4.58 USD 9.00 USD
December 1988 4.30 USD 8.44 USD
November 1988 4.07 USD 8.00 USD
October 1988 4.36 USD 8.56 USD
September 1988 4.45 USD 8.75 USD
August 1988 4.20 USD 8.25 USD
July 1988 4.77 USD 9.38 USD
June 1988 4.71 USD 9.25 USD
May 1988 4.49 USD 8.81 USD
April 1988 4.60 USD 9.04 USD
March 1988 4.50 USD 8.83 USD
February 1988 3.84 USD 7.54 USD
January 1988 3.05 USD 6.00 USD
December 1987 3.52 USD 6.92 USD
November 1987 3.05 USD 6.00 USD
October 1987 2.72 USD 5.33 USD
September 1987 4.18 USD 8.21 USD
August 1987 4.18 USD 8.21 USD
July 1987 3.14 USD 6.17 USD
June 1987 2.95 USD 5.79 USD
May 1987 2.59 USD 5.08 USD
April 1987 2.46 USD 4.83 USD
March 1987 2.33 USD 4.58 USD
February 1987 2.29 USD 4.50 USD
January 1987 2.11 USD 4.14 USD
December 1986 1.98 USD 3.89 USD
November 1986 1.94 USD 3.81 USD
October 1986 1.94 USD 3.81 USD
September 1986 1.85 USD 3.64 USD
August 1986 1.84 USD 3.61 USD
July 1986 1.81 USD 3.56 USD
June 1986 1.91 USD 3.75 USD
May 1986 2.18 USD 4.28 USD
April 1986 1.97 USD 3.86 USD
March 1986 1.89 USD 3.72 USD
February 1986 1.85 USD 3.64 USD
January 1986 1.78 USD 3.50 USD
December 1985 1.84 USD 3.61 USD
November 1985 1.78 USD 3.50 USD
October 1985 1.61 USD 3.17 USD
September 1985 1.41 USD 2.78 USD
August 1985 1.30 USD 2.56 USD
July 1985 1.30 USD 2.56 USD
June 1985 1.37 USD 2.69 USD
May 1985 1.50 USD 2.94 USD
April 1985 1.46 USD 2.86 USD
March 1985 1.46 USD 2.86 USD
February 1985 1.58 USD 3.10 USD
January 1985 1.59 USD 3.12 USD
December 1984 1.25 USD 2.46 USD
November 1984 1.25 USD 2.46 USD
October 1984 1.29 USD 2.54 USD
September 1984 1.33 USD 2.62 USD
August 1984 1.45 USD 2.86 USD
July 1984 1.47 USD 2.88 USD
June 1984 1.60 USD 3.15 USD
May 1984 1.63 USD 3.20 USD
April 1984 1.75 USD 3.44 USD
March 1984 1.37 USD 2.70 USD
February 1984 1.35 USD 2.65 USD
January 1984 1.40 USD 2.75 USD
December 1983 1.33 USD 2.62 USD
November 1983 1.30 USD 2.56 USD
October 1983 1.34 USD 2.63 USD
September 1983 1.25 USD 2.45 USD
August 1983 1.19 USD 2.33 USD
July 1983 1.23 USD 2.42 USD
June 1983 1.10 USD 2.15 USD
May 1983 1.04 USD 2.05 USD
April 1983 0.98 USD 1.92 USD
March 1983 0.98 USD 1.92 USD
February 1983 0.97 USD 1.90 USD
January 1983 0.90 USD 1.76 USD
December 1982 0.75 USD 1.48 USD
November 1982 0.88 USD 1.73 USD
October 1982 0.85 USD 1.68 USD
September 1982 0.70 USD 1.38 USD
August 1982 0.63 USD 1.23 USD
July 1982 0.70 USD 1.38 USD
June 1982 0.80 USD 1.57 USD
May 1982 0.89 USD 1.75 USD
April 1982 0.85 USD 1.68 USD
March 1982 0.86 USD 1.69 USD
February 1982 0.84 USD 1.66 USD
January 1982 0.86 USD 1.69 USD
December 1981 1.00 USD 1.96 USD
November 1981 0.91 USD 1.78 USD
October 1981 0.86 USD 1.69 USD
September 1981 0.88 USD 1.73 USD
August 1981 0.99 USD 1.94 USD
July 1981 1.15 USD 2.26 USD
June 1981 1.17 USD 2.29 USD
May 1981 1.24 USD 2.43 USD
April 1981 1.35 USD 2.65 USD
March 1981 1.33 USD 2.61 USD
February 1981 1.11 USD 2.19 USD
January 1981 1.14 USD 2.24 USD
December 1980 1.21 USD 2.38 USD
November 1980 1.05 USD 2.06 USD
October 1980 0.95 USD 1.87 USD
September 1980 0.88 USD 1.73 USD
August 1980 0.86 USD 1.69 USD
July 1980 0.98 USD 1.92 USD
June 1980 1.01 USD 1.98 USD
May 1980 1.05 USD 2.06 USD
April 1980 0.98 USD 1.92 USD
March 1980 0.86 USD 1.69 USD

RRX

List: Contenders

Price: 138.11USD

52 week range price:
108.28
166.40

Dividend Yield: 0.99%

5-year range yield:
0.78%
19.96%

Forward Dividend Yield: 1.01%

Payout Ratio: 12.69%

Payout Ratio Range:
12.14%
432.15%

Dividend Per Share: 1.40 USD

Earnings Per Share: 10.90 USD

P/E Ratio: 30.90

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 399100

Ebitda: -

Market Capitalization: 9.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 190.71%

DGR5: 117.63%

DGR10: 61.79%

DGR20: 32.99%

Links: