Regal Rexnord Corp (RRX)
160.09
-1.28
(-0.79%)
USD |
NYSE |
May 01, 16:00
157.11
-2.98
(-1.86%)
After-Hours: 20:00
Regal Rexnord Price: 160.09 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 164.67 | 166.39 | 160.53 | 161.37 | 419617.0 |
| Apr 29, 2024 | 164.48 | 166.48 | 163.74 | 166.27 | 358849.0 |
| Apr 26, 2024 | 162.90 | 165.23 | 160.75 | 164.11 | 285168.0 |
| Apr 25, 2024 | 161.96 | 163.70 | 160.22 | 161.97 | 357825.0 |
| Apr 24, 2024 | 167.64 | 168.44 | 163.10 | 164.23 | 377785.0 |
| Apr 23, 2024 | 164.39 | 168.74 | 164.39 | 166.79 | 396912.0 |
| Apr 22, 2024 | 159.77 | 165.04 | 159.42 | 163.73 | 638379.0 |
| Apr 19, 2024 | 156.04 | 160.64 | 155.86 | 159.71 | 652776.0 |
| Apr 18, 2024 | 160.38 | 161.66 | 155.34 | 155.95 | 563106.0 |
| Apr 17, 2024 | 162.57 | 164.11 | 159.42 | 159.53 | 353445.0 |
| Apr 16, 2024 | 161.19 | 164.84 | 160.00 | 162.98 | 309750.0 |
| Apr 15, 2024 | 165.55 | 165.86 | 160.60 | 162.53 | 452955.0 |
| Apr 12, 2024 | 165.31 | 166.18 | 161.96 | 163.09 | 362592.0 |
| Apr 11, 2024 | 167.63 | 168.59 | 164.26 | 166.63 | 486922.0 |
| Apr 10, 2024 | 166.81 | 169.41 | 165.52 | 166.99 | 446739.0 |
| Apr 09, 2024 | 172.94 | 173.77 | 170.12 | 171.80 | 307924.0 |
| Apr 08, 2024 | 174.68 | 174.78 | 172.57 | 172.98 | 359425.0 |
| Apr 05, 2024 | 173.44 | 175.38 | 172.27 | 172.40 | 518881.0 |
| Apr 04, 2024 | 175.83 | 175.83 | 171.65 | 172.74 | 299650.0 |
| Apr 03, 2024 | 174.52 | 176.29 | 173.56 | 173.99 | 350938.0 |
| Apr 02, 2024 | 173.76 | 175.29 | 172.14 | 174.37 | 390873.0 |
| Apr 01, 2024 | 180.19 | 180.32 | 175.94 | 176.01 | 509883.0 |
| Mar 28, 2024 | 179.19 | 181.29 | 176.86 | 180.10 | 616936.0 |
| Mar 27, 2024 | 179.96 | 180.15 | 177.16 | 178.34 | 547498.0 |
| Mar 26, 2024 | 179.10 | 180.18 | 177.08 | 179.46 | 481363.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
53.13
Minimum
Mar 23 2020
182.37
Maximum
Mar 21 2024
123.51
Average
131.34
Median
Jul 22 2021
Price Benchmarks
| RBC Bearings Inc | 248.13 |
| A.O. Smith Corp | 82.81 |
| Franklin Electric Co Inc | 97.81 |
| Servotronics Inc | 13.00 |
| Generac Holdings Inc | 127.63 |
Price Related Metrics
| PS Ratio | 1.702 |
| Price to Book Value | 1.676 |
| Price to Free Cash Flow | 17.84 |
| Earnings Yield | -0.54% |
| Market Cap | 10.63B |
| Operating PE Ratio | 20.17 |
| Normalized PE Ratio | 171.70 |