Regal Rexnord Corp (RRX)
159.63
-0.57
(-0.36%)
USD |
NYSE |
May 17, 16:00
167.65
+8.02
(+5.02%)
After-Hours: 17:42
Regal Rexnord Price: 159.63 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 167.01 | 167.01 | 159.82 | 160.20 | 409116.0 |
| May 15, 2024 | 164.72 | 167.57 | 164.12 | 167.06 | 344531.0 |
| May 14, 2024 | 162.90 | 163.64 | 159.92 | 162.30 | 277056.0 |
| May 13, 2024 | 162.27 | 163.57 | 161.53 | 162.27 | 309964.0 |
| May 10, 2024 | 161.53 | 162.59 | 158.93 | 161.19 | 273204.0 |
| May 09, 2024 | 157.82 | 162.76 | 157.45 | 161.00 | 327245.0 |
| May 08, 2024 | 156.66 | 160.89 | 156.50 | 157.37 | 426257.0 |
| May 07, 2024 | 152.00 | 162.90 | 152.00 | 157.19 | 1.305M |
| May 06, 2024 | 167.08 | 169.03 | 165.70 | 168.85 | 607335.0 |
| May 03, 2024 | 165.74 | 166.85 | 162.80 | 165.08 | 302756.0 |
| May 02, 2024 | 162.00 | 163.62 | 156.73 | 162.54 | 421101.0 |
| May 01, 2024 | 161.18 | 162.75 | 158.81 | 160.21 | 412808.0 |
| Apr 30, 2024 | 164.67 | 166.39 | 160.53 | 161.37 | 419689.0 |
| 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 |
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
124.25
Average
132.24
Median
Price Benchmarks
| RBC Bearings Inc | 289.28 |
| A.O. Smith Corp | 85.68 |
| Franklin Electric Co Inc | 99.91 |
| Generac Holdings Inc | 144.76 |
| Aura Systems Inc | 0.4899 |
Price Related Metrics
| PS Ratio | 1.615 |
| Price to Book Value | 1.698 |
| Price to Free Cash Flow | 18.52 |
| Earnings Yield | -0.30% |
| Market Cap | 10.62B |
| Operating PE Ratio | 17.29 |
| Normalized PE Ratio | 104.18 |