XNYS
Datos históricos de Regal Rexnord Corporation
Regal Rexnord Corporation · RRX
$165.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:39 UTC
- Variación en el periodo
- +22.48%
- Máximo
- US$247.80
- 1 de julio de 2026
- Mínimo
- US$127.96
- 18 de noviembre de 2025
- Volumen medio diario
- 1.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 160.85 | 166.20 | 160.85 | 165.03 | +3.14% | 1.06 M |
| 8 oct 2026 | 161.51 | 163.96 | 157.39 | 160.01 | −2.53% | 1.34 M |
| 7 oct 2026 | 162.25 | 164.59 | 158.81 | 164.17 | −1.32% | 1.22 M |
| 6 oct 2026 | 162.52 | 169.72 | 162.24 | 166.36 | +3.16% | 1.52 M |
| 5 oct 2026 | 160.00 | 163.13 | 158.41 | 161.26 | +0.87% | 977,927.534 |
| 2 oct 2026 | 161.29 | 163.75 | 159.74 | 159.87 | +2.11% | 1.11 M |
| 1 oct 2026 | 154.33 | 157.86 | 152.00 | 156.57 | +0.94% | 876,276.696 |
| 30 sep 2026 | 155.87 | 156.44 | 153.74 | 155.11 | −0.50% | 960,531.301 |
| 29 sep 2026 | 158.49 | 158.67 | 154.86 | 155.89 | −0.38% | 725,067.473 |
| 28 sep 2026 | 155.31 | 157.35 | 152.46 | 156.48 | +0.19% | 822,891.337 |
| 25 sep 2026 | 151.86 | 158.03 | 151.86 | 156.18 | +3.36% | 1.16 M |
| 24 sep 2026 | 150.40 | 151.36 | 148.26 | 151.11 | −0.86% | 963,106.658 |
| 23 sep 2026 | 150.87 | 153.61 | 149.62 | 152.42 | −0.15% | 1.08 M |
| 22 sep 2026 | 151.47 | 153.79 | 150.25 | 152.65 | +1.27% | 1.16 M |
| 21 sep 2026 | 149.78 | 151.83 | 148.26 | 150.73 | +1.81% | 925,148.555 |
| 18 sep 2026 | 148.36 | 151.80 | 145.98 | 148.05 | +0.07% | 1.81 M |
| 17 sep 2026 | 154.00 | 154.97 | 147.82 | 147.94 | −0.84% | 1.51 M |
| 16 sep 2026 | 154.91 | 155.33 | 147.35 | 149.20 | −2.13% | 1.33 M |
| 15 sep 2026 | 155.70 | 157.00 | 151.54 | 152.45 | −0.92% | 1.78 M |
| 14 sep 2026 | 156.05 | 157.40 | 153.04 | 153.87 | −5.19% | 1.74 M |
| 11 sep 2026 | 160.20 | 163.44 | 159.02 | 162.29 | +3.69% | 820,191.591 |
| 10 sep 2026 | 157.45 | 158.49 | 154.83 | 156.52 | −1.94% | 1.2 M |
| 9 sep 2026 | 162.33 | 165.71 | 159.51 | 159.61 | −2.52% | 1 M |
| 8 sep 2026 | 164.60 | 166.59 | 162.18 | 163.73 | +0.53% | 1.36 M |
| 4 sep 2026 | 162.59 | 165.41 | 161.52 | 162.86 | +0.15% | 906,252.027 |
| 3 sep 2026 | 161.13 | 163.76 | 157.21 | 162.61 | +1.14% | 1.2 M |
| 2 sep 2026 | 157.66 | 162.08 | 156.31 | 160.77 | +2.39% | 1.02 M |
| 1 sep 2026 | 156.13 | 158.26 | 154.06 | 157.01 | −0.91% | 1.32 M |
| 31 ago 2026 | 156.92 | 158.88 | 155.45 | 158.45 | +0.65% | 957,942.893 |
| 28 ago 2026 | 165.05 | 166.00 | 157.30 | 157.43 | −3.96% | 1.73 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.