Regal Beloit Corporation (RRX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 180.24 | 183.31 | 176.65 | 178.00 | -0.57% | 1,529,200 |
| 2026-08-06 | 180.50 | 188.52 | 179.00 | 179.02 | -2.30% | 1,889,700 |
| 2026-08-05 | 192.97 | 196.19 | 183.14 | 183.24 | -16.72% | 4,226,800 |
| 2026-08-04 | 216.93 | 221.44 | 211.77 | 220.04 | +4.18% | 1,607,900 |
| 2026-08-03 | 204.15 | 212.95 | 203.50 | 211.21 | +2.91% | 1,018,800 |
| 2026-07-31 | 209.58 | 212.41 | 201.27 | 205.23 | +1.30% | 910,500 |
| 2026-07-30 | 199.66 | 205.33 | 194.91 | 202.59 | +7.99% | 1,468,100 |
| 2026-07-29 | 199.71 | 201.92 | 186.12 | 187.60 | -7.55% | 1,820,600 |
| 2026-07-28 | 208.18 | 208.18 | 200.06 | 202.93 | -3.77% | 1,388,900 |
| 2026-07-27 | 215.31 | 217.57 | 204.46 | 210.87 | -0.88% | 506,200 |
| 2026-07-24 | 213.74 | 217.18 | 210.26 | 212.74 | -0.60% | 489,600 |
| 2026-07-23 | 212.00 | 217.15 | 211.66 | 214.03 | -0.35% | 725,200 |
| 2026-07-22 | 209.19 | 216.79 | 208.70 | 214.79 | +0.69% | 777,800 |
| 2026-07-21 | 211.24 | 213.53 | 205.99 | 213.31 | +3.76% | 863,000 |
| 2026-07-20 | 210.02 | 213.99 | 205.26 | 205.58 | -0.59% | 792,900 |
| 2026-07-17 | 200.83 | 211.42 | 200.83 | 206.81 | -2.45% | 973,100 |
| 2026-07-16 | 208.83 | 215.83 | 208.38 | 212.00 | -0.61% | 655,600 |
| 2026-07-15 | 212.94 | 213.86 | 205.48 | 213.31 | +1.00% | 1,026,700 |
| 2026-07-14 | 214.48 | 217.07 | 208.99 | 211.20 | +1.32% | 721,400 |
| 2026-07-13 | 214.52 | 217.71 | 208.41 | 208.45 | -3.00% | 718,600 |
| 2026-07-10 | 211.18 | 218.93 | 208.76 | 214.90 | +3.29% | 1,209,900 |
| 2026-07-09 | 214.82 | 218.47 | 207.72 | 208.06 | -0.18% | 1,223,800 |
| 2026-07-08 | 207.99 | 211.05 | 204.63 | 208.44 | -1.51% | 840,600 |
| 2026-07-07 | 213.64 | 215.39 | 202.06 | 211.63 | -2.88% | 1,360,500 |
| 2026-07-06 | 219.24 | 222.82 | 216.52 | 217.91 | -0.25% | 942,600 |
| 2026-07-02 | 229.00 | 231.62 | 211.17 | 218.45 | -4.76% | 1,591,000 |
| 2026-07-01 | 247.80 | 247.80 | 225.00 | 229.36 | -3.71% | 2,037,900 |
| 2026-06-30 | 226.57 | 239.00 | 224.02 | 238.19 | +8.33% | 2,436,500 |
| 2026-06-29 | 217.64 | 222.75 | 215.09 | 219.88 | +0.06% | 764,900 |
| 2026-06-26 | 222.13 | 226.76 | 214.26 | 219.75 | -3.27% | 1,924,800 |
| 2026-06-25 | 227.10 | 234.99 | 220.08 | 227.18 | +3.85% | 1,345,600 |
| 2026-06-24 | 218.77 | 222.33 | 214.65 | 218.75 | +0.26% | 1,360,700 |
| 2026-06-23 | 220.20 | 225.47 | 216.25 | 218.18 | -5.66% | 978,500 |
| 2026-06-22 | 227.83 | 231.71 | 225.99 | 231.28 | +1.98% | 616,200 |
| 2026-06-18 | 227.99 | 232.64 | 226.60 | 226.78 | +2.37% | 1,017,800 |
| 2026-06-17 | 224.61 | 229.23 | 219.63 | 221.52 | -0.45% | 1,009,200 |
| 2026-06-16 | 222.68 | 226.38 | 221.01 | 222.53 | +1.68% | 919,600 |
| 2026-06-15 | 221.24 | 225.14 | 218.83 | 218.85 | +3.08% | 1,008,700 |
| 2026-06-12 | 213.58 | 216.43 | 209.96 | 212.31 | +0.51% | 604,900 |
| 2026-06-11 | 203.82 | 212.12 | 201.89 | 211.24 | +5.38% | 976,600 |
| 2026-06-10 | 210.56 | 211.89 | 199.34 | 200.45 | -6.02% | 1,165,500 |
| 2026-06-09 | 213.47 | 219.61 | 202.57 | 213.30 | +1.44% | 1,090,200 |
| 2026-06-08 | 209.25 | 213.62 | 206.38 | 210.28 | +2.88% | 949,000 |
| 2026-06-05 | 209.33 | 212.10 | 202.41 | 204.40 | -4.42% | 701,900 |
| 2026-06-04 | 210.80 | 214.42 | 208.92 | 213.86 | -0.65% | 991,100 |
| 2026-06-03 | 212.41 | 218.27 | 210.84 | 215.27 | +0.60% | 924,700 |
| 2026-06-02 | 204.74 | 214.78 | 203.77 | 213.98 | +5.88% | 1,282,400 |
| 2026-06-01 | 194.76 | 202.30 | 190.79 | 202.09 | +0.16% | 639,100 |
| 2026-05-29 | 202.56 | 203.22 | 199.13 | 201.76 | -0.54% | 784,600 |
| 2026-05-28 | 202.98 | 205.82 | 195.84 | 202.85 | -1.53% | 679,400 |
| 2026-05-27 | 210.04 | 212.05 | 203.02 | 206.01 | -1.83% | 801,200 |
| 2026-05-26 | 204.13 | 209.93 | 202.66 | 209.85 | +4.52% | 595,900 |
| 2026-05-22 | 199.12 | 201.79 | 194.47 | 200.78 | +2.24% | 482,200 |
| 2026-05-21 | 194.54 | 197.83 | 190.01 | 196.39 | +0.61% | 837,700 |
| 2026-05-20 | 189.35 | 200.42 | 187.57 | 195.19 | +4.67% | 1,735,600 |
| 2026-05-19 | 184.04 | 191.02 | 180.80 | 186.49 | -0.92% | 969,400 |
| 2026-05-18 | 196.67 | 196.67 | 186.27 | 188.22 | -4.53% | 1,406,200 |
| 2026-05-15 | 203.07 | 203.07 | 195.14 | 197.16 | -4.93% | 814,200 |
| 2026-05-14 | 207.97 | 210.92 | 205.66 | 207.38 | +0.81% | 810,900 |
| 2026-05-13 | 211.77 | 211.77 | 202.61 | 205.72 | -1.94% | 1,055,500 |
| 2026-05-12 | 209.91 | 211.27 | 201.86 | 209.78 | -0.73% | 789,100 |
| 2026-05-11 | 213.85 | 217.28 | 209.34 | 211.33 | -1.41% | 1,460,300 |
| 2026-05-08 | 209.08 | 217.38 | 208.48 | 214.36 | +3.93% | 1,536,000 |
| 2026-05-07 | 211.17 | 217.84 | 201.00 | 206.26 | -10.85% | 3,479,000 |
| 2026-05-06 | 226.66 | 236.35 | 225.76 | 231.37 | +4.21% | 2,206,700 |
| 2026-05-05 | 215.63 | 224.98 | 215.58 | 222.02 | +4.48% | 1,513,800 |
| 2026-05-04 | 213.00 | 216.63 | 210.73 | 212.49 | -0.25% | 892,300 |
| 2026-05-01 | 214.16 | 218.38 | 210.68 | 213.02 | -0.93% | 966,200 |
| 2026-04-30 | 207.05 | 216.54 | 207.05 | 215.03 | +5.50% | 1,041,400 |
| 2026-04-29 | 209.96 | 212.90 | 203.45 | 203.82 | -2.74% | 928,100 |
| 2026-04-28 | 210.91 | 212.37 | 205.71 | 209.56 | -1.74% | 743,600 |
| 2026-04-27 | 213.79 | 219.18 | 210.46 | 213.28 | +0.49% | 864,500 |
| 2026-04-24 | 213.24 | 215.68 | 207.87 | 212.25 | -0.57% | 1,064,200 |
| 2026-04-23 | 212.17 | 216.27 | 210.03 | 213.47 | +1.10% | 808,700 |
| 2026-04-22 | 212.75 | 217.05 | 210.62 | 211.14 | +0.66% | 1,886,300 |
| 2026-04-21 | 207.71 | 212.51 | 207.37 | 209.76 | +0.87% | 847,400 |
| 2026-04-20 | 204.43 | 209.49 | 202.72 | 207.96 | +1.25% | 611,000 |
| 2026-04-17 | 200.17 | 208.28 | 200.17 | 205.40 | +4.76% | 1,062,300 |
| 2026-04-16 | 193.68 | 200.68 | 192.50 | 196.07 | +1.38% | 1,618,500 |
| 2026-04-15 | 207.17 | 207.17 | 193.00 | 193.41 | -7.61% | 2,067,400 |
| 2026-04-14 | 210.96 | 216.03 | 205.79 | 209.35 | -0.31% | 1,108,400 |
| 2026-04-13 | 207.27 | 210.49 | 204.35 | 210.01 | +0.81% | 742,800 |
| 2026-04-10 | 209.73 | 211.17 | 207.44 | 208.33 | +0.33% | 826,000 |
| 2026-04-09 | 202.11 | 209.91 | 202.11 | 207.65 | +1.71% | 768,900 |
| 2026-04-08 | 195.00 | 206.76 | 193.31 | 204.15 | +10.13% | 1,199,900 |
| 2026-04-07 | 183.89 | 189.20 | 182.69 | 185.38 | +0.03% | 867,300 |
| 2026-04-06 | 184.39 | 185.85 | 180.38 | 185.33 | +0.73% | 724,300 |
| 2026-04-02 | 184.11 | 190.22 | 180.27 | 183.99 | -3.86% | 1,077,800 |
| 2026-04-01 | 189.91 | 196.52 | 189.91 | 191.38 | +2.20% | 1,027,500 |
| 2026-03-31 | 181.05 | 191.51 | 180.48 | 187.26 | +5.09% | 1,111,500 |
| 2026-03-30 | 185.85 | 188.45 | 176.10 | 178.19 | -2.85% | 542,500 |
| 2026-03-27 | 185.26 | 187.26 | 181.97 | 183.42 | -2.12% | 922,600 |
| 2026-03-26 | 191.49 | 193.80 | 186.09 | 187.39 | -3.97% | 774,500 |
| 2026-03-25 | 192.65 | 196.42 | 191.62 | 195.13 | +2.98% | 1,030,900 |
| 2026-03-24 | 181.33 | 192.16 | 179.23 | 189.49 | +3.02% | 897,400 |
| 2026-03-23 | 184.63 | 191.70 | 181.48 | 183.94 | +4.87% | 1,667,300 |
| 2026-03-20 | 184.93 | 185.70 | 172.94 | 175.40 | -5.40% | 1,710,700 |
| 2026-03-19 | 182.62 | 186.17 | 178.55 | 185.41 | +0.09% | 1,509,300 |
| 2026-03-18 | 189.45 | 192.65 | 185.00 | 185.25 | -2.70% | 897,100 |
| 2026-03-17 | 189.51 | 193.32 | 188.88 | 190.40 | +1.04% | 960,700 |
| 2026-03-16 | 190.14 | 191.56 | 185.72 | 188.44 | +1.19% | 868,500 |
| 2026-03-13 | 190.30 | 194.67 | 185.23 | 186.22 | -0.75% | 904,500 |
| 2026-03-12 | 198.47 | 198.56 | 184.66 | 187.63 | -7.30% | 1,497,800 |
| 2026-03-11 | 199.21 | 203.01 | 193.05 | 202.40 | +0.50% | 1,106,600 |
| 2026-03-10 | 195.45 | 207.02 | 193.92 | 201.40 | +2.76% | 1,897,900 |
| 2026-03-09 | 183.85 | 196.41 | 178.38 | 195.99 | +5.09% | 2,051,600 |
| 2026-03-06 | 193.41 | 193.41 | 185.57 | 186.50 | -6.25% | 1,609,600 |
| 2026-03-05 | 207.18 | 209.56 | 195.62 | 198.94 | -5.05% | 1,632,200 |
| 2026-03-04 | 216.96 | 216.96 | 206.15 | 209.51 | -2.49% | 931,900 |
| 2026-03-03 | 215.84 | 216.67 | 206.04 | 214.85 | -3.25% | 1,024,200 |
| 2026-03-02 | 216.36 | 222.46 | 210.37 | 222.06 | +0.49% | 995,600 |
| 2026-02-27 | 217.25 | 221.27 | 213.27 | 220.98 | +0.08% | 739,300 |
| 2026-02-26 | 221.66 | 221.82 | 216.50 | 220.80 | +0.18% | 671,700 |
| 2026-02-25 | 225.16 | 225.16 | 215.67 | 220.40 | -1.47% | 1,032,000 |
| 2026-02-24 | 219.57 | 227.34 | 219.57 | 223.69 | +2.51% | 1,147,500 |
| 2026-02-23 | 213.33 | 219.93 | 212.00 | 218.21 | +1.32% | 1,041,000 |
| 2026-02-20 | 212.64 | 220.76 | 211.51 | 215.36 | +0.77% | 878,400 |
| 2026-02-19 | 217.14 | 218.41 | 212.79 | 213.71 | -2.17% | 753,500 |
| 2026-02-18 | 218.88 | 223.40 | 217.30 | 218.46 | -0.27% | 599,700 |
| 2026-02-17 | 220.00 | 222.47 | 216.86 | 219.05 | -0.52% | 568,400 |
| 2026-02-13 | 213.37 | 221.62 | 211.36 | 220.19 | +3.09% | 1,051,900 |
| 2026-02-12 | 224.90 | 227.00 | 210.07 | 213.58 | -4.69% | 1,583,900 |
| 2026-02-11 | 225.43 | 229.30 | 221.40 | 224.08 | +0.60% | 984,100 |
| 2026-02-10 | 215.78 | 223.38 | 211.00 | 222.74 | +2.84% | 1,525,700 |
| 2026-02-09 | 214.39 | 218.58 | 207.42 | 216.59 | +2.26% | 1,487,400 |
| 2026-02-06 | 202.18 | 213.19 | 199.07 | 211.80 | +5.90% | 3,311,600 |
| 2026-02-05 | 190.00 | 204.99 | 187.88 | 200.00 | +12.17% | 4,817,000 |
| 2026-02-04 | 172.54 | 182.02 | 171.52 | 178.30 | +4.17% | 2,198,700 |
| 2026-02-03 | 170.00 | 176.52 | 167.70 | 171.16 | +0.61% | 1,555,600 |
| 2026-02-02 | 160.76 | 170.78 | 159.85 | 170.12 | +5.34% | 1,582,600 |
| 2026-01-30 | 158.63 | 162.85 | 158.61 | 161.50 | -0.35% | 1,015,200 |
| 2026-01-29 | 159.04 | 163.00 | 157.45 | 162.06 | +3.39% | 930,500 |
| 2026-01-28 | 155.06 | 158.37 | 152.89 | 156.74 | +1.39% | 757,900 |
| 2026-01-27 | 152.53 | 155.68 | 151.45 | 154.59 | +1.18% | 454,400 |
| 2026-01-26 | 156.08 | 157.11 | 152.67 | 152.78 | -2.11% | 422,300 |
| 2026-01-23 | 158.87 | 158.87 | 154.19 | 156.08 | -1.79% | 301,400 |
| 2026-01-22 | 160.78 | 162.20 | 157.59 | 158.92 | +0.18% | 581,400 |
| 2026-01-21 | 155.02 | 160.96 | 153.54 | 158.64 | +4.19% | 831,400 |
| 2026-01-20 | 157.08 | 158.71 | 151.40 | 152.26 | -4.90% | 678,100 |
| 2026-01-16 | 158.16 | 160.59 | 156.54 | 160.11 | +1.23% | 538,100 |
| 2026-01-15 | 156.50 | 159.05 | 155.23 | 158.16 | +1.85% | 647,400 |
| 2026-01-14 | 154.23 | 156.76 | 153.74 | 155.29 | +0.84% | 473,300 |
| 2026-01-13 | 154.65 | 155.00 | 152.62 | 153.99 | +1.18% | 684,600 |
| 2026-01-12 | 150.69 | 155.04 | 148.51 | 152.19 | -0.30% | 846,400 |
| 2026-01-09 | 154.84 | 157.84 | 150.30 | 152.65 | -1.05% | 962,000 |
| 2026-01-08 | 149.17 | 156.49 | 147.72 | 154.27 | +2.55% | 1,167,400 |
| 2026-01-07 | 157.26 | 157.26 | 150.04 | 150.43 | -4.57% | 613,300 |
| 2026-01-06 | 147.06 | 157.75 | 146.89 | 157.63 | +5.94% | 709,500 |
| 2026-01-05 | 147.27 | 151.00 | 147.27 | 148.79 | +1.84% | 564,000 |
| 2026-01-02 | 141.85 | 146.85 | 140.50 | 146.10 | +4.12% | 536,400 |
| 2025-12-31 | 142.17 | 142.17 | 139.56 | 140.32 | -1.45% | 464,000 |
| 2025-12-30 | 143.18 | 143.84 | 142.04 | 142.39 | -0.80% | 300,200 |
| 2025-12-29 | 144.94 | 145.00 | 142.93 | 143.54 | -1.17% | 434,200 |
| 2025-12-26 | 145.00 | 146.07 | 143.74 | 145.24 | +0.09% | 399,700 |
| 2025-12-24 | 143.97 | 146.34 | 143.79 | 145.11 | +0.70% | 228,500 |
| 2025-12-23 | 142.32 | 144.67 | 142.02 | 144.10 | +0.64% | 604,200 |
| 2025-12-22 | 141.72 | 144.79 | 140.06 | 143.18 | +2.28% | 714,700 |
| 2025-12-19 | 141.31 | 142.31 | 139.41 | 139.99 | -0.67% | 1,129,000 |
| 2025-12-18 | 144.08 | 144.71 | 139.86 | 140.93 | -0.49% | 820,400 |
| 2025-12-17 | 144.81 | 146.82 | 141.03 | 141.63 | -1.79% | 645,800 |
| 2025-12-16 | 148.41 | 149.50 | 143.45 | 144.21 | -2.59% | 1,054,600 |
| 2025-12-15 | 151.98 | 151.98 | 146.95 | 148.04 | -1.41% | 520,500 |
| 2025-12-12 | 153.38 | 155.34 | 148.26 | 150.16 | -1.64% | 551,700 |
| 2025-12-11 | 153.00 | 157.25 | 152.08 | 152.66 | -0.44% | 873,300 |
| 2025-12-10 | 145.72 | 155.00 | 144.67 | 153.34 | +3.02% | 1,302,600 |
| 2025-12-09 | 146.26 | 150.91 | 146.26 | 148.85 | +1.88% | 1,086,500 |
| 2025-12-08 | 145.12 | 147.69 | 144.80 | 146.10 | +0.32% | 705,800 |
| 2025-12-05 | 141.55 | 145.83 | 140.19 | 145.63 | +2.96% | 1,000,600 |
| 2025-12-04 | 138.04 | 143.82 | 137.00 | 141.44 | +2.50% | 917,800 |
| 2025-12-03 | 142.72 | 146.34 | 137.18 | 137.99 | -3.75% | 1,312,700 |
| 2025-12-02 | 145.55 | 146.44 | 143.02 | 143.37 | -1.12% | 515,600 |
| 2025-12-01 | 144.35 | 146.61 | 142.73 | 144.99 | -0.68% | 601,500 |
| 2025-11-28 | 144.95 | 148.27 | 143.51 | 145.99 | +0.23% | 309,100 |
| 2025-11-26 | 146.70 | 149.18 | 145.01 | 145.65 | -1.02% | 817,300 |
| 2025-11-25 | 143.20 | 147.33 | 143.20 | 147.15 | +2.96% | 770,800 |
| 2025-11-24 | 137.35 | 143.55 | 136.82 | 142.92 | +4.06% | 759,200 |
| 2025-11-21 | 128.85 | 139.15 | 128.60 | 137.34 | +6.67% | 818,700 |
| 2025-11-20 | 132.93 | 134.49 | 128.45 | 128.75 | -1.71% | 719,400 |
| 2025-11-19 | 130.63 | 131.81 | 128.99 | 130.99 | +0.77% | 627,900 |
| 2025-11-18 | 127.96 | 132.79 | 127.96 | 129.99 | +0.32% | 883,400 |
| 2025-11-17 | 136.23 | 137.38 | 128.57 | 129.58 | -5.68% | 1,003,800 |
| 2025-11-14 | 135.00 | 140.55 | 132.51 | 137.38 | -0.12% | 824,800 |
| 2025-11-13 | 137.54 | 142.15 | 136.20 | 137.55 | -0.31% | 1,370,400 |
| 2025-11-12 | 133.76 | 141.13 | 132.46 | 137.98 | +3.92% | 1,828,300 |
| 2025-11-11 | 134.75 | 135.02 | 132.24 | 132.77 | -1.04% | 555,800 |
| 2025-11-10 | 138.42 | 138.89 | 134.05 | 134.17 | -1.32% | 821,800 |
| 2025-11-07 | 133.08 | 136.38 | 132.21 | 135.96 | +0.44% | 933,800 |
| 2025-11-06 | 138.05 | 139.46 | 132.53 | 135.36 | -1.66% | 857,500 |
| 2025-11-05 | 135.76 | 140.37 | 133.89 | 137.65 | +1.81% | 834,200 |
| 2025-11-04 | 134.47 | 135.99 | 132.50 | 135.20 | -1.28% | 941,200 |
| 2025-11-03 | 141.87 | 144.28 | 136.56 | 136.95 | -2.80% | 855,800 |
| 2025-10-31 | 145.20 | 145.60 | 137.70 | 140.89 | -2.88% | 1,293,900 |
| 2025-10-30 | 146.11 | 150.41 | 144.23 | 145.07 | -3.69% | 1,525,000 |
| 2025-10-29 | 145.48 | 153.68 | 145.48 | 150.63 | +4.09% | 1,421,600 |
| 2025-10-28 | 146.21 | 147.30 | 143.60 | 144.71 | -1.22% | 1,001,400 |
| 2025-10-27 | 149.81 | 150.80 | 145.85 | 146.50 | -0.55% | 739,500 |
| 2025-10-24 | 150.16 | 150.16 | 146.08 | 147.31 | -0.06% | 535,000 |
| 2025-10-23 | 143.30 | 147.54 | 142.04 | 147.40 | +4.39% | 493,500 |
| 2025-10-22 | 145.88 | 146.97 | 141.10 | 141.20 | -3.89% | 663,400 |
| 2025-10-21 | 144.72 | 150.00 | 144.72 | 146.92 | +1.30% | 420,800 |
| 2025-10-20 | 143.02 | 146.39 | 141.75 | 145.04 | +3.28% | 643,700 |
| 2025-10-17 | 142.59 | 143.78 | 140.00 | 140.44 | -2.33% | 615,300 |
| 2025-10-16 | 146.61 | 147.50 | 142.43 | 143.79 | -1.13% | 641,900 |
| 2025-10-15 | 144.64 | 147.00 | 142.71 | 145.43 | +1.60% | 798,100 |
| 2025-10-14 | 136.24 | 144.66 | 134.52 | 143.14 | +2.79% | 549,200 |
| 2025-10-13 | 138.44 | 141.37 | 136.00 | 139.26 | +3.35% | 577,900 |
| 2025-10-10 | 145.78 | 145.78 | 134.12 | 134.74 | -7.22% | 886,700 |
| 2025-10-09 | 148.46 | 149.23 | 143.88 | 145.22 | -1.57% | 686,300 |
| 2025-10-08 | 144.29 | 148.43 | 142.53 | 147.54 | +2.49% | 491,900 |
| 2025-10-07 | 151.90 | 152.11 | 143.46 | 143.96 | -4.07% | 943,300 |
| 2025-10-06 | 149.73 | 151.66 | 145.42 | 150.06 | +1.43% | 759,200 |
| 2025-10-03 | 144.60 | 148.40 | 142.80 | 147.94 | +2.98% | 763,200 |
| 2025-10-02 | 143.55 | 145.10 | 141.53 | 143.66 | +0.34% | 664,500 |
| 2025-10-01 | 143.21 | 144.50 | 141.12 | 143.18 | -0.18% | 807,400 |
| 2025-09-30 | 143.32 | 144.90 | 139.90 | 143.44 | -0.64% | 787,500 |
| 2025-09-29 | 144.98 | 145.19 | 142.15 | 144.37 | +0.32% | 680,300 |
| 2025-09-26 | 141.42 | 144.64 | 140.83 | 143.91 | +2.06% | 698,900 |
| 2025-09-25 | 140.88 | 142.00 | 139.61 | 141.00 | -1.38% | 481,100 |
| 2025-09-24 | 144.40 | 145.39 | 140.14 | 142.98 | -0.90% | 720,200 |
| 2025-09-23 | 145.51 | 147.34 | 143.09 | 144.28 | +0.08% | 725,900 |
| 2025-09-22 | 142.64 | 144.83 | 141.96 | 144.17 | +0.50% | 902,200 |
| 2025-09-19 | 144.74 | 146.04 | 141.54 | 143.45 | -0.67% | 878,600 |
| 2025-09-18 | 141.37 | 145.42 | 141.22 | 144.42 | +2.91% | 627,600 |
| 2025-09-17 | 142.08 | 145.99 | 139.10 | 140.33 | -0.67% | 771,300 |
| 2025-09-16 | 139.95 | 141.38 | 138.51 | 141.28 | +0.15% | 703,800 |
| 2025-09-15 | 142.49 | 142.49 | 137.79 | 141.07 | +1.59% | 843,800 |
| 2025-09-12 | 143.95 | 143.95 | 138.37 | 138.86 | -4.19% | 1,039,900 |
| 2025-09-11 | 142.12 | 145.85 | 140.47 | 144.93 | +2.47% | 633,900 |
| 2025-09-10 | 143.71 | 146.02 | 140.15 | 141.43 | -0.67% | 740,900 |
| 2025-09-09 | 143.17 | 143.23 | 140.56 | 142.39 | -0.93% | 469,800 |
| 2025-09-08 | 145.66 | 145.66 | 142.56 | 143.72 | -1.26% | 624,100 |
| 2025-09-05 | 148.51 | 150.25 | 145.04 | 145.56 | -1.17% | 1,086,800 |
| 2025-09-04 | 142.96 | 147.69 | 140.95 | 147.29 | +3.59% | 976,400 |
| 2025-09-03 | 145.91 | 146.05 | 140.98 | 142.18 | -2.72% | 921,300 |
| 2025-09-02 | 146.06 | 148.17 | 145.27 | 146.15 | -2.13% | 558,000 |
| 2025-08-29 | 152.57 | 152.57 | 148.54 | 149.33 | -2.34% | 621,500 |
| 2025-08-28 | 154.04 | 154.40 | 150.66 | 152.91 | +0.12% | 560,600 |
| 2025-08-27 | 150.24 | 153.64 | 149.11 | 152.72 | +0.99% | 439,400 |
| 2025-08-26 | 153.50 | 154.31 | 150.75 | 151.22 | -1.16% | 460,300 |
| 2025-08-25 | 153.85 | 154.72 | 152.71 | 153.00 | -0.80% | 432,600 |
| 2025-08-22 | 145.19 | 155.20 | 144.23 | 154.24 | +7.31% | 935,700 |
| 2025-08-21 | 143.96 | 144.90 | 142.22 | 143.73 | -0.79% | 848,400 |
| 2025-08-20 | 147.68 | 147.97 | 144.04 | 144.87 | -2.42% | 789,800 |
| 2025-08-19 | 146.68 | 149.72 | 146.59 | 148.47 | +1.23% | 575,300 |
| 2025-08-18 | 145.74 | 146.85 | 145.50 | 146.66 | +0.74% | 547,100 |
| 2025-08-15 | 148.77 | 149.43 | 145.08 | 145.58 | -1.78% | 559,500 |
| 2025-08-14 | 150.36 | 150.36 | 147.23 | 148.22 | -4.11% | 1,054,600 |
| 2025-08-13 | 143.74 | 154.99 | 143.73 | 154.57 | +8.10% | 1,687,100 |
| 2025-08-12 | 138.98 | 143.68 | 138.17 | 142.99 | +3.65% | 819,300 |
| 2025-08-11 | 139.52 | 141.06 | 136.82 | 137.95 | -0.76% | 681,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+12.72%). Worst month: Mar (-7.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Regal Beloit Corporation's (RRX) latest close?
178.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RRX's 52-week high and low?
247.80 high and 127.96 low over the trailing 52 weeks, as of 2026-08-07.
What is Regal Beloit Corporation's strongest and weakest month historically?
Historically, RRX's strongest calendar month has been Feb (average +12.72%) and its weakest Mar (average -7.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.