Regal Rexnord Corp (RRX)
180.10
+1.76
(+0.99%)
USD |
NYSE |
Mar 28, 16:00
179.90
-0.20
(-0.11%)
Pre-Market: 20:00
Regal Rexnord Price: 180.10 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 179.19 | 181.29 | 176.86 | 180.10 | 614932.0 |
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 |
Mar 25, 2024 | 182.77 | 183.26 | 178.27 | 178.43 | 370691.0 |
Mar 22, 2024 | 182.10 | 182.84 | 180.07 | 181.21 | 436108.0 |
Mar 21, 2024 | 179.64 | 183.85 | 178.79 | 182.37 | 357052.0 |
Mar 20, 2024 | 174.24 | 178.80 | 174.00 | 177.67 | 435931.0 |
Mar 19, 2024 | 172.45 | 174.90 | 172.33 | 173.94 | 346574.0 |
Mar 18, 2024 | 173.72 | 174.76 | 172.49 | 173.52 | 263492.0 |
Mar 15, 2024 | 170.80 | 174.07 | 170.72 | 172.67 | 770611.0 |
Mar 14, 2024 | 174.97 | 174.97 | 169.60 | 171.04 | 233199.0 |
Mar 13, 2024 | 175.45 | 176.04 | 174.20 | 174.65 | 352732.0 |
Mar 12, 2024 | 171.99 | 176.15 | 171.76 | 175.45 | 461751.0 |
Mar 11, 2024 | 171.64 | 172.65 | 168.00 | 171.57 | 340466.0 |
Mar 08, 2024 | 172.28 | 175.56 | 171.53 | 173.08 | 452662.0 |
Mar 07, 2024 | 168.32 | 170.47 | 167.48 | 169.14 | 583254.0 |
Mar 06, 2024 | 168.55 | 168.67 | 166.74 | 167.18 | 325632.0 |
Mar 05, 2024 | 170.59 | 171.95 | 166.01 | 166.54 | 462203.0 |
Mar 04, 2024 | 172.74 | 173.57 | 171.15 | 171.95 | 401869.0 |
Mar 01, 2024 | 171.86 | 172.76 | 170.76 | 171.42 | 447412.0 |
Feb 29, 2024 | 171.57 | 172.56 | 170.26 | 171.49 | 596786.0 |
Feb 28, 2024 | 169.11 | 170.93 | 167.76 | 170.69 | 363288.0 |
Feb 27, 2024 | 168.72 | 170.44 | 168.16 | 169.12 | 496330.0 |
Feb 26, 2024 | 168.09 | 168.57 | 165.94 | 167.73 | 507938.0 |
Feb 23, 2024 | 167.11 | 169.13 | 166.60 | 168.47 | 472270.0 |
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
122.01
Average
130.00
Median
Jan 09 2023
Price Benchmarks
RBC Bearings Inc | 270.35 |
A.O. Smith Corp | 89.46 |
Franklin Electric Co Inc | 106.89 |
General Electric Co | 175.53 |
Servotronics Inc | 13.75 |
Price Related Metrics
PS Ratio | 1.915 |
Price to Book Value | 1.886 |
Price to Free Cash Flow | 20.07 |
Earnings Yield | -0.48% |
Market Cap | 11.96B |
Operating PE Ratio | 22.69 |
Normalized PE Ratio | 193.16 |