Regal Beloit (RRX) went public on December 1, 1983, when it opened at a split-adjusted price of $1.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $141.85 | $162.20 | $140.50 | $156.08 | 9,986,906 |
December 2025 | $144.00 | $156.86 | $136.66 | $140.32 | 16,183,900 |
November 2025 | $141.52 | $148.81 | $127.65 | $145.63 | 16,533,200 |
October 2025 | $142.86 | $153.30 | $133.79 | $140.54 | 17,922,700 |
September 2025 | $145.35 | $149.52 | $137.12 | $143.09 | 15,872,300 |
August 2025 | $148.56 | $154.44 | $134.89 | $148.60 | 18,773,200 |
July 2025 | $143.45 | $159.62 | $142.81 | $152.13 | 17,450,800 |
June 2025 | $132.86 | $148.10 | $129.52 | $144.25 | 12,492,600 |
May 2025 | $106.43 | $146.93 | $105.19 | $132.47 | 18,585,600 |
April 2025 | $112.52 | $121.04 | $89.90 | $105.07 | 19,962,300 |
March 2025 | $129.66 | $130.70 | $110.34 | $113.02 | 14,074,900 |
February 2025 | $147.71 | $155.45 | $126.37 | $128.08 | 14,507,500 |
January 2025 | $154.82 | $166.07 | $145.92 | $157.11 | 9,444,500 |
December 2024 | $171.27 | $175.27 | $150.45 | $153.55 | 9,142,700 |
November 2024 | $164.18 | $182.97 | $142.53 | $170.56 | 11,163,200 |
October 2024 | $163.97 | $177.22 | $158.37 | $164.47 | 8,387,200 |
September 2024 | $163.71 | $172.23 | $140.37 | $163.81 | 9,686,100 |
August 2024 | $166.59 | $169.91 | $139.35 | $165.38 | 9,682,900 |
July 2024 | $134.31 | $164.41 | $129.04 | $158.35 | 10,025,300 |
June 2024 | $148.43 | $149.22 | $131.60 | $133.26 | 8,812,500 |
May 2024 | $158.44 | $166.15 | $140.27 | $146.99 | 9,562,700 |
April 2024 | $177.12 | $177.26 | $152.70 | $158.62 | 9,200,500 |
March 2024 | $168.60 | $180.37 | $162.87 | $177.03 | 8,687,600 |
February 2024 | $133.32 | $169.29 | $131.15 | $168.24 | 12,479,500 |
January 2024 | $144.36 | $146.10 | $128.59 | $130.93 | 7,516,100 |
