Regal Rexnord Corp (RRX) stock
RRXNYSEGeneral Industrial Machinery & Equipment, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/308% above fair value
$157.24−6.38 (-3.90%)
Close on Oct 30, 2026Market cap $10.47BP/E 32.4Yield 0.89%
Price history
Regal Rexnord share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.24
-3.90% on the day
52-week range
$127.96 – $247.80
-36.5% from the high
Change over 52 weeks
+8.4%
From $145.07 on Oct 30, 2025
Average volume
1.20M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $157.11 | $160.24 | $153.31 | $157.24 | -3.90% | 1,313,085 |
| Oct 29, 2026 | $156.90 | $165.46 | $156.90 | $163.62 | +1.57% | 921,889 |
| Oct 28, 2026 | $161.50 | $162.21 | $158.53 | $161.09 | +1.82% | 854,450 |
| Oct 27, 2026 | $153.60 | $158.78 | $152.02 | $158.21 | +5.14% | 1,073,877 |
| Oct 26, 2026 | $148.38 | $152.38 | $148.04 | $150.48 | +1.73% | 496,404 |
| Oct 23, 2026 | $147.22 | $151.15 | $145.46 | $147.92 | -0.53% | 833,341 |
| Oct 22, 2026 | $154.05 | $155.72 | $144.52 | $148.71 | -6.34% | 1,903,947 |
| Oct 21, 2026 | $159.23 | $160.03 | $157.18 | $158.78 | +1.76% | 897,746 |
| Oct 20, 2026 | $154.38 | $159.20 | $150.00 | $156.03 | -0.95% | 780,486 |
| Oct 19, 2026 | $157.15 | $158.66 | $154.63 | $157.53 | +2.29% | 785,118 |
| Oct 16, 2026 | $155.70 | $158.75 | $152.79 | $154.01 | -1.36% | 821,890 |
| Oct 15, 2026 | $153.50 | $158.18 | $150.18 | $156.13 | -0.59% | 2,049,552 |
| Oct 14, 2026 | $160.79 | $163.33 | $154.07 | $157.06 | -3.81% | 1,143,754 |
| Oct 13, 2026 | $163.13 | $165.19 | $160.00 | $163.28 | +0.08% | 998,643 |
| Oct 12, 2026 | $164.05 | $165.18 | $162.51 | $163.15 | -1.14% | 824,949 |
| Oct 9, 2026 | $160.85 | $166.20 | $160.85 | $165.03 | +3.14% | 1,061,908 |
| Oct 8, 2026 | $161.51 | $163.96 | $157.39 | $160.01 | -2.53% | 1,335,573 |
| Oct 7, 2026 | $162.25 | $164.59 | $158.81 | $164.17 | -1.32% | 1,223,407 |
| Oct 6, 2026 | $162.52 | $169.72 | $162.24 | $166.36 | +3.16% | 1,515,956 |
| Oct 5, 2026 | $160.00 | $163.13 | $158.41 | $161.26 | +0.87% | 977,927 |
| Oct 2, 2026 | $161.29 | $163.75 | $159.74 | $159.87 | +2.11% | 1,114,896 |
| Oct 1, 2026 | $154.33 | $157.86 | $152.00 | $156.57 | +0.94% | 876,276 |
| Sep 30, 2026 | $155.87 | $156.44 | $153.74 | $155.11 | -0.50% | 960,531 |
| Sep 29, 2026 | $158.49 | $158.67 | $154.86 | $155.89 | -0.38% | 725,067 |
| Sep 28, 2026 | $155.31 | $157.35 | $152.46 | $156.48 | +0.19% | 822,891 |
| Sep 25, 2026 | $151.86 | $158.03 | $151.86 | $156.18 | +3.36% | 1,159,612 |
| Sep 24, 2026 | $150.40 | $151.36 | $148.26 | $151.11 | -0.86% | 963,106 |
| Sep 23, 2026 | $150.87 | $153.61 | $149.62 | $152.42 | -0.15% | 1,075,284 |
| Sep 22, 2026 | $151.47 | $153.79 | $150.25 | $152.65 | +1.27% | 1,158,734 |
| Sep 21, 2026 | $149.78 | $151.83 | $148.26 | $150.73 | +1.81% | 925,148 |
| Sep 18, 2026 | $148.36 | $151.80 | $145.98 | $148.05 | +0.07% | 1,810,686 |
| Sep 17, 2026 | $154.00 | $154.97 | $147.82 | $147.94 | -0.84% | 1,508,525 |
| Sep 16, 2026 | $154.91 | $155.33 | $147.35 | $149.20 | -2.13% | 1,333,892 |
| Sep 15, 2026 | $155.70 | $157.00 | $151.54 | $152.45 | -0.92% | 1,777,328 |
| Sep 14, 2026 | $156.05 | $157.40 | $153.04 | $153.87 | -5.19% | 1,735,119 |
| Sep 11, 2026 | $160.20 | $163.44 | $159.02 | $162.29 | +3.69% | 820,191 |
| Sep 10, 2026 | $157.45 | $158.49 | $154.83 | $156.52 | -1.94% | 1,198,280 |
| Sep 9, 2026 | $162.33 | $165.71 | $159.51 | $159.61 | -2.52% | 1,000,093 |
| Sep 8, 2026 | $164.60 | $166.59 | $162.18 | $163.73 | +0.53% | 1,361,689 |
| Sep 4, 2026 | $162.59 | $165.41 | $161.52 | $162.86 | +0.15% | 906,252 |
| Sep 3, 2026 | $161.13 | $163.76 | $157.21 | $162.61 | +1.14% | 1,197,270 |
| Sep 2, 2026 | $157.66 | $162.08 | $156.31 | $160.77 | +2.39% | 1,024,480 |
| Sep 1, 2026 | $156.13 | $158.26 | $154.06 | $157.01 | -0.91% | 1,321,486 |
| Aug 31, 2026 | $156.92 | $158.88 | $155.45 | $158.45 | +0.65% | 957,942 |
| Aug 28, 2026 | $165.05 | $166.00 | $157.30 | $157.43 | -3.96% | 1,731,171 |
| Aug 27, 2026 | $165.00 | $165.95 | $163.76 | $163.92 | -0.82% | 1,090,315 |
| Aug 26, 2026 | $163.42 | $166.06 | $161.94 | $165.27 | +1.91% | 1,266,521 |
| Aug 25, 2026 | $166.52 | $167.75 | $161.26 | $162.18 | -0.33% | 1,077,941 |
| Aug 24, 2026 | $164.83 | $166.25 | $160.26 | $162.72 | -2.06% | 1,107,309 |
| Aug 21, 2026 | $168.52 | $170.78 | $164.50 | $166.15 | +0.18% | 777,784 |
| Aug 20, 2026 | $167.36 | $169.62 | $164.52 | $165.85 | -2.15% | 1,416,893 |
| Aug 19, 2026 | $172.89 | $174.24 | $167.73 | $169.49 | -1.39% | 1,668,990 |
| Aug 18, 2026 | $172.43 | $173.50 | $168.04 | $171.88 | -1.51% | 1,371,982 |
| Aug 17, 2026 | $176.49 | $177.84 | $172.88 | $174.52 | -0.55% | 1,152,848 |
| Aug 14, 2026 | $170.89 | $178.00 | $168.98 | $175.49 | +2.88% | 1,077,934 |
| Aug 13, 2026 | $173.00 | $173.95 | $169.57 | $170.58 | -1.34% | 1,573,801 |
| Aug 12, 2026 | $178.01 | $178.21 | $170.11 | $172.90 | +0.20% | 1,292,904 |
| Aug 11, 2026 | $174.20 | $178.27 | $172.07 | $172.55 | -0.50% | 1,091,343 |
| Aug 10, 2026 | $178.55 | $179.35 | $172.51 | $173.42 | -2.57% | 1,349,958 |
| Aug 7, 2026 | $180.24 | $183.31 | $176.65 | $178.00 | -0.57% | 1,529,299 |
| Aug 6, 2026 | $180.50 | $188.52 | $179.00 | $179.02 | -2.30% | 1,889,853 |
| Aug 5, 2026 | $192.97 | $196.19 | $183.14 | $183.24 | -16.72% | 4,226,819 |
| Aug 4, 2026 | $216.93 | $221.44 | $211.77 | $220.04 | +4.18% | 1,608,054 |
| Aug 3, 2026 | $204.15 | $212.95 | $203.50 | $211.21 | +2.91% | 1,018,823 |
| Jul 31, 2026 | $209.58 | $212.41 | $201.27 | $205.23 | +1.30% | 910,520 |
| Jul 30, 2026 | $199.66 | $205.33 | $194.91 | $202.59 | +7.99% | 1,468,181 |
| Jul 29, 2026 | $199.71 | $201.92 | $186.12 | $187.60 | -7.55% | 1,821,192 |
| Jul 28, 2026 | $208.18 | $208.18 | $200.06 | $202.93 | -3.77% | 1,388,927 |
| Jul 27, 2026 | $215.31 | $217.57 | $204.46 | $210.87 | -0.88% | 506,287 |
| Jul 24, 2026 | $213.74 | $217.18 | $210.26 | $212.74 | -0.60% | 489,600 |
| Jul 23, 2026 | $212.00 | $217.15 | $211.66 | $214.03 | -0.35% | 725,217 |
| Jul 22, 2026 | $209.19 | $216.79 | $208.70 | $214.79 | +0.69% | 777,837 |
| Jul 21, 2026 | $211.24 | $213.53 | $205.99 | $213.31 | +3.76% | 863,003 |
| Jul 20, 2026 | $210.02 | $213.99 | $205.26 | $205.58 | -0.59% | 792,891 |
| Jul 17, 2026 | $200.83 | $211.42 | $200.83 | $206.81 | -2.45% | 973,200 |
| Jul 16, 2026 | $208.83 | $215.83 | $208.38 | $212.00 | -0.61% | 655,569 |
| Jul 15, 2026 | $212.94 | $213.86 | $205.48 | $213.31 | +1.00% | 1,026,693 |
| Jul 14, 2026 | $214.48 | $217.07 | $208.99 | $211.20 | +1.32% | 721,409 |
| Jul 13, 2026 | $214.52 | $217.71 | $208.41 | $208.45 | -3.00% | 718,647 |
| Jul 10, 2026 | $211.18 | $218.93 | $208.76 | $214.90 | +3.29% | 1,209,942 |
| Jul 9, 2026 | $214.82 | $218.47 | $207.72 | $208.06 | -0.18% | 1,223,887 |
| Jul 8, 2026 | $207.99 | $211.05 | $204.63 | $208.44 | -1.51% | 840,610 |
| Jul 7, 2026 | $213.64 | $215.39 | $202.06 | $211.63 | -2.88% | 1,360,652 |
| Jul 6, 2026 | $219.24 | $222.82 | $216.52 | $217.91 | -0.25% | 942,842 |
| Jul 2, 2026 | $229.00 | $231.62 | $211.17 | $218.45 | -4.76% | 1,591,153 |
| Jul 1, 2026 | $247.80 | $247.80 | $225.00 | $229.36 | -3.71% | 2,038,095 |
| Jun 30, 2026 | $226.57 | $239.00 | $224.02 | $238.19 | +8.33% | 2,436,532 |
| Jun 29, 2026 | $217.64 | $222.75 | $215.09 | $219.88 | +0.06% | 764,981 |
| Jun 26, 2026 | $222.13 | $226.76 | $214.26 | $219.75 | -3.27% | 1,924,782 |
| Jun 25, 2026 | $227.10 | $234.99 | $220.08 | $227.18 | +3.85% | 1,345,616 |
| Jun 24, 2026 | $218.77 | $222.33 | $214.65 | $218.75 | +0.26% | 1,360,714 |
| Jun 23, 2026 | $220.20 | $225.47 | $216.25 | $218.18 | -5.66% | 978,557 |
| Jun 22, 2026 | $227.83 | $231.71 | $225.99 | $231.28 | +1.98% | 616,377 |
| Jun 18, 2026 | $227.99 | $232.64 | $226.60 | $226.78 | +2.37% | 1,017,773 |
| Jun 17, 2026 | $224.61 | $229.23 | $219.63 | $221.52 | -0.45% | 1,009,250 |
| Jun 16, 2026 | $222.68 | $226.38 | $221.01 | $222.53 | +1.68% | 919,768 |
| Jun 15, 2026 | $221.24 | $225.14 | $218.83 | $218.85 | +3.08% | 1,008,732 |
| Jun 12, 2026 | $213.58 | $216.43 | $209.96 | $212.31 | +0.51% | 604,872 |
| Jun 11, 2026 | $203.82 | $212.12 | $201.89 | $211.24 | +5.38% | 976,604 |
| Jun 10, 2026 | $210.56 | $211.89 | $199.34 | $200.45 | -6.02% | 1,165,682 |
| Jun 9, 2026 | $213.47 | $219.61 | $202.57 | $213.30 | +1.44% | 1,090,247 |
| Jun 8, 2026 | $209.25 | $213.62 | $206.38 | $210.28 | +2.88% | 949,239 |
| Jun 5, 2026 | $209.33 | $212.10 | $202.41 | $204.40 | -4.42% | 701,894 |
| Jun 4, 2026 | $210.80 | $214.42 | $208.92 | $213.86 | -0.65% | 991,074 |
| Jun 3, 2026 | $212.41 | $218.27 | $210.84 | $215.27 | +0.60% | 924,740 |
| Jun 2, 2026 | $204.74 | $214.78 | $203.77 | $213.98 | +5.88% | 1,282,681 |
| Jun 1, 2026 | $194.76 | $202.30 | $190.79 | $202.09 | +0.16% | 639,233 |
| May 29, 2026 | $202.56 | $203.22 | $199.13 | $201.76 | -0.54% | 784,730 |
| May 28, 2026 | $202.98 | $205.82 | $195.84 | $202.85 | -1.53% | 679,446 |
| May 27, 2026 | $210.04 | $212.05 | $203.02 | $206.01 | -1.83% | 801,185 |
| May 26, 2026 | $204.13 | $209.93 | $202.66 | $209.85 | +4.52% | 595,937 |
| May 22, 2026 | $199.12 | $201.79 | $194.47 | $200.78 | +2.24% | 482,237 |
| May 21, 2026 | $194.54 | $197.83 | $190.01 | $196.39 | +0.61% | 837,778 |
| May 20, 2026 | $189.35 | $200.42 | $187.57 | $195.19 | +4.67% | 1,735,864 |
| May 19, 2026 | $184.04 | $191.02 | $180.80 | $186.49 | -0.92% | 969,433 |
| May 18, 2026 | $196.67 | $196.67 | $186.27 | $188.22 | -4.53% | 1,406,255 |
| May 15, 2026 | $203.07 | $203.07 | $195.14 | $197.16 | -4.93% | 814,241 |
| May 14, 2026 | $207.97 | $210.92 | $205.66 | $207.38 | +0.81% | 810,896 |
| May 13, 2026 | $211.77 | $211.77 | $202.61 | $205.72 | -1.94% | 1,055,471 |
| May 12, 2026 | $209.91 | $211.27 | $201.86 | $209.78 | -0.73% | 789,133 |
| May 11, 2026 | $213.85 | $217.28 | $209.34 | $211.33 | -1.41% | 1,460,331 |
| May 8, 2026 | $209.08 | $217.38 | $208.48 | $214.36 | +3.93% | 1,536,015 |
| May 7, 2026 | $211.17 | $217.84 | $201.00 | $206.26 | -10.85% | 3,478,971 |
| May 6, 2026 | $226.66 | $236.35 | $225.76 | $231.37 | +4.21% | 2,206,664 |
| May 5, 2026 | $215.63 | $224.98 | $215.58 | $222.02 | +4.48% | 1,513,785 |
| May 4, 2026 | $213.00 | $216.63 | $210.73 | $212.49 | -0.25% | 892,368 |
| May 1, 2026 | $214.16 | $218.38 | $210.68 | $213.02 | -0.93% | 966,233 |
| Apr 30, 2026 | $207.05 | $216.54 | $207.05 | $215.03 | +5.50% | 1,041,367 |
| Apr 29, 2026 | $209.96 | $212.90 | $203.45 | $203.82 | -2.74% | 928,125 |
| Apr 28, 2026 | $210.91 | $212.37 | $205.71 | $209.56 | -1.74% | 743,595 |
| Apr 27, 2026 | $213.79 | $219.18 | $210.46 | $213.28 | +0.49% | 864,480 |
| Apr 24, 2026 | $213.24 | $215.68 | $207.87 | $212.25 | -0.57% | 1,064,227 |
| Apr 23, 2026 | $212.17 | $216.27 | $210.03 | $213.47 | +1.10% | 808,785 |
| Apr 22, 2026 | $212.75 | $217.05 | $210.62 | $211.14 | +0.66% | 1,886,418 |
| Apr 21, 2026 | $207.71 | $212.51 | $207.37 | $209.76 | +0.87% | 847,419 |
| Apr 20, 2026 | $204.43 | $209.49 | $202.72 | $207.96 | +1.25% | 610,963 |
| Apr 17, 2026 | $200.17 | $208.28 | $200.17 | $205.40 | +4.76% | 1,062,330 |
| Apr 16, 2026 | $193.68 | $200.68 | $192.50 | $196.07 | +1.38% | 1,618,506 |
| Apr 15, 2026 | $207.17 | $207.17 | $193.00 | $193.41 | -7.61% | 2,067,363 |
| Apr 14, 2026 | $210.96 | $216.03 | $205.79 | $209.35 | -0.31% | 1,108,429 |
| Apr 13, 2026 | $207.27 | $210.49 | $204.35 | $210.01 | +0.81% | 742,902 |
| Apr 10, 2026 | $209.73 | $211.17 | $207.44 | $208.33 | +0.33% | 826,048 |
| Apr 9, 2026 | $202.11 | $209.91 | $202.11 | $207.65 | +1.71% | 768,913 |
| Apr 8, 2026 | $195.00 | $206.76 | $193.31 | $204.15 | +10.13% | 1,199,974 |
| Apr 7, 2026 | $183.89 | $189.20 | $182.69 | $185.38 | +0.03% | 867,450 |
| Apr 6, 2026 | $184.39 | $185.85 | $180.38 | $185.33 | +0.73% | 724,479 |
| Apr 2, 2026 | $184.11 | $190.22 | $180.27 | $183.99 | -3.86% | 1,077,848 |
| Apr 1, 2026 | $189.91 | $196.52 | $189.91 | $191.38 | +2.20% | 1,027,501 |
| Mar 31, 2026 | $181.05 | $191.51 | $180.48 | $187.26 | +5.09% | 1,111,577 |
| Mar 30, 2026 | $185.85 | $188.45 | $176.10 | $178.19 | -2.85% | 542,618 |
| Mar 27, 2026 | $185.26 | $187.26 | $181.97 | $183.42 | -2.12% | 922,631 |
| Mar 26, 2026 | $191.49 | $193.80 | $186.09 | $187.39 | -3.97% | 774,499 |
| Mar 25, 2026 | $192.65 | $196.42 | $191.62 | $195.13 | +2.98% | 1,030,876 |
| Mar 24, 2026 | $181.33 | $192.16 | $179.23 | $189.49 | +3.02% | 897,512 |
| Mar 23, 2026 | $184.63 | $191.70 | $181.48 | $183.94 | +4.87% | 1,667,331 |
| Mar 20, 2026 | $184.93 | $185.70 | $172.94 | $175.40 | -5.40% | 1,710,724 |
| Mar 19, 2026 | $182.62 | $186.17 | $178.55 | $185.41 | +0.09% | 1,509,365 |
| Mar 18, 2026 | $189.45 | $192.65 | $185.00 | $185.25 | -2.70% | 897,173 |
| Mar 17, 2026 | $189.51 | $193.32 | $188.88 | $190.40 | +1.04% | 960,662 |
| Mar 16, 2026 | $190.14 | $191.56 | $185.72 | $188.44 | +1.19% | 868,515 |
| Mar 13, 2026 | $190.30 | $194.67 | $185.23 | $186.22 | -0.75% | 904,655 |
| Mar 12, 2026 | $198.47 | $198.56 | $184.66 | $187.63 | -7.30% | 1,497,961 |
| Mar 11, 2026 | $199.21 | $203.01 | $193.05 | $202.40 | +0.50% | 1,106,602 |
| Mar 10, 2026 | $195.45 | $207.02 | $193.92 | $201.40 | +2.76% | 1,897,924 |
| Mar 9, 2026 | $183.85 | $196.41 | $178.38 | $195.99 | +5.09% | 2,051,633 |
| Mar 6, 2026 | $193.41 | $193.41 | $185.57 | $186.50 | -6.25% | 1,609,643 |
| Mar 5, 2026 | $207.18 | $209.56 | $195.62 | $198.94 | -5.05% | 1,632,194 |
| Mar 4, 2026 | $216.96 | $216.96 | $206.15 | $209.51 | -2.49% | 932,213 |
| Mar 3, 2026 | $215.84 | $216.67 | $206.04 | $214.85 | -3.25% | 1,024,174 |
| Mar 2, 2026 | $216.36 | $222.46 | $210.37 | $222.06 | +0.49% | 995,672 |
| Feb 27, 2026 | $217.25 | $221.27 | $213.27 | $220.98 | +0.08% | 739,336 |
| Feb 26, 2026 | $221.66 | $221.82 | $216.50 | $220.80 | +0.18% | 671,662 |
| Feb 25, 2026 | $225.16 | $225.16 | $215.67 | $220.40 | -1.47% | 1,032,063 |
| Feb 24, 2026 | $219.57 | $227.34 | $219.57 | $223.69 | +2.51% | 1,147,455 |
| Feb 23, 2026 | $213.33 | $219.93 | $212.00 | $218.21 | +1.32% | 1,040,992 |
| Feb 20, 2026 | $212.64 | $220.76 | $211.51 | $215.36 | +0.77% | 878,374 |
| Feb 19, 2026 | $217.14 | $218.41 | $212.79 | $213.71 | -2.17% | 753,545 |
| Feb 18, 2026 | $218.88 | $223.40 | $217.30 | $218.46 | -0.27% | 599,726 |
| Feb 17, 2026 | $220.00 | $222.47 | $216.86 | $219.05 | -0.52% | 568,426 |
| Feb 13, 2026 | $213.37 | $221.62 | $211.36 | $220.19 | +3.09% | 1,051,921 |
| Feb 12, 2026 | $224.90 | $227.00 | $210.07 | $213.58 | -4.69% | 1,583,894 |
| Feb 11, 2026 | $225.43 | $229.30 | $221.40 | $224.08 | +0.60% | 984,050 |
| Feb 10, 2026 | $215.78 | $223.38 | $211.00 | $222.74 | +2.84% | 1,525,725 |
| Feb 9, 2026 | $214.39 | $218.58 | $207.42 | $216.59 | +2.26% | 1,487,367 |
| Feb 6, 2026 | $202.18 | $213.19 | $199.07 | $211.80 | +5.90% | 3,311,636 |
| Feb 5, 2026 | $190.00 | $204.99 | $187.88 | $200.00 | +12.17% | 4,817,205 |
| Feb 4, 2026 | $172.54 | $182.02 | $171.52 | $178.30 | +4.17% | 2,198,728 |
| Feb 3, 2026 | $170.00 | $176.52 | $167.70 | $171.16 | +0.61% | 1,555,552 |
| Feb 2, 2026 | $160.76 | $170.78 | $159.85 | $170.12 | +5.34% | 1,582,571 |
| Jan 30, 2026 | $158.63 | $162.85 | $158.61 | $161.50 | -0.35% | 1,015,262 |
| Jan 29, 2026 | $159.04 | $163.00 | $157.45 | $162.06 | +3.39% | 930,493 |
| Jan 28, 2026 | $155.06 | $158.37 | $152.89 | $156.74 | +1.39% | 757,890 |
| Jan 27, 2026 | $152.53 | $155.68 | $151.45 | $154.59 | +1.18% | 454,415 |
| Jan 26, 2026 | $156.08 | $157.11 | $152.67 | $152.78 | -2.11% | 422,318 |
| Jan 23, 2026 | $158.87 | $158.87 | $154.19 | $156.08 | -1.79% | 301,368 |
| Jan 22, 2026 | $160.78 | $162.20 | $157.59 | $158.92 | +0.18% | 581,442 |
| Jan 21, 2026 | $155.02 | $160.96 | $153.54 | $158.64 | +4.19% | 831,405 |
| Jan 20, 2026 | $157.08 | $158.71 | $151.40 | $152.26 | -4.90% | 678,059 |
| Jan 16, 2026 | $158.16 | $160.59 | $156.54 | $160.11 | +1.23% | 538,146 |
| Jan 15, 2026 | $156.50 | $159.05 | $155.23 | $158.16 | +1.85% | 647,381 |
| Jan 14, 2026 | $154.23 | $156.76 | $153.74 | $155.29 | +0.84% | 473,304 |
| Jan 13, 2026 | $154.65 | $155.00 | $152.62 | $153.99 | +1.18% | 684,554 |
| Jan 12, 2026 | $150.69 | $155.04 | $148.51 | $152.19 | -0.30% | 846,377 |
| Jan 9, 2026 | $154.84 | $157.84 | $150.30 | $152.65 | -1.05% | 962,019 |
| Jan 8, 2026 | $149.17 | $156.49 | $147.72 | $154.27 | +2.55% | 1,167,404 |
| Jan 7, 2026 | $157.26 | $157.26 | $150.04 | $150.43 | -4.57% | 613,338 |
| Jan 6, 2026 | $147.06 | $157.75 | $146.89 | $157.63 | +5.94% | 709,552 |
| Jan 5, 2026 | $147.27 | $151.00 | $147.27 | $148.79 | +1.84% | 564,043 |
| Jan 2, 2026 | $141.85 | $146.85 | $140.50 | $146.10 | +4.12% | 536,403 |
| Dec 31, 2025 | $142.17 | $142.17 | $139.56 | $140.32 | -1.45% | 463,974 |
| Dec 30, 2025 | $143.18 | $143.84 | $142.04 | $142.39 | -0.80% | 300,247 |
| Dec 29, 2025 | $144.94 | $145.00 | $142.93 | $143.54 | -1.17% | 434,211 |
| Dec 26, 2025 | $145.00 | $146.07 | $143.74 | $145.24 | +0.09% | 399,652 |
| Dec 24, 2025 | $143.97 | $146.34 | $143.79 | $145.11 | +0.70% | 228,542 |
| Dec 23, 2025 | $142.32 | $144.67 | $142.02 | $144.10 | +0.64% | 604,182 |
| Dec 22, 2025 | $141.72 | $144.79 | $140.06 | $143.18 | +2.28% | 714,747 |
| Dec 19, 2025 | $141.31 | $142.31 | $139.41 | $139.99 | -0.67% | 1,128,956 |
| Dec 18, 2025 | $144.08 | $144.71 | $139.86 | $140.93 | -0.49% | 820,447 |
| Dec 17, 2025 | $144.81 | $146.82 | $141.03 | $141.63 | -1.79% | 645,818 |
| Dec 16, 2025 | $148.41 | $149.50 | $143.45 | $144.21 | -2.59% | 1,054,576 |
| Dec 15, 2025 | $151.98 | $151.98 | $146.95 | $148.04 | -1.41% | 520,550 |
| Dec 12, 2025 | $153.38 | $155.34 | $148.26 | $150.16 | -1.64% | 551,738 |
| Dec 11, 2025 | $153.00 | $157.25 | $152.08 | $152.66 | -0.44% | 873,342 |
| Dec 10, 2025 | $145.72 | $155.00 | $144.67 | $153.34 | +3.02% | 1,302,700 |
| Dec 9, 2025 | $146.26 | $150.91 | $146.26 | $148.85 | +1.88% | 1,086,514 |
| Dec 8, 2025 | $145.12 | $147.69 | $144.80 | $146.10 | +0.32% | 705,847 |
| Dec 5, 2025 | $141.55 | $145.83 | $140.19 | $145.63 | +2.96% | 1,000,610 |
| Dec 4, 2025 | $138.04 | $143.82 | $137.00 | $141.44 | +2.50% | 917,819 |
| Dec 3, 2025 | $142.72 | $146.34 | $137.18 | $137.99 | -3.75% | 1,312,745 |
| Dec 2, 2025 | $145.55 | $146.44 | $143.02 | $143.37 | -1.12% | 515,612 |
| Dec 1, 2025 | $144.35 | $146.61 | $142.73 | $144.99 | -0.68% | 601,483 |
| Nov 28, 2025 | $144.95 | $148.27 | $143.51 | $145.99 | +0.23% | 309,130 |
| Nov 26, 2025 | $146.70 | $149.18 | $145.01 | $145.65 | -1.02% | 817,300 |
| Nov 25, 2025 | $143.20 | $147.33 | $143.20 | $147.15 | +2.96% | 770,970 |
| Nov 24, 2025 | $137.35 | $143.55 | $136.82 | $142.92 | +4.06% | 759,230 |
| Nov 21, 2025 | $128.85 | $139.15 | $128.60 | $137.34 | +6.67% | 818,753 |
| Nov 20, 2025 | $132.93 | $134.49 | $128.45 | $128.75 | -1.71% | 719,440 |
| Nov 19, 2025 | $130.63 | $131.81 | $128.99 | $130.99 | +0.77% | 627,909 |
| Nov 18, 2025 | $127.96 | $132.79 | $127.96 | $129.99 | +0.32% | 883,463 |
| Nov 17, 2025 | $136.23 | $137.38 | $128.57 | $129.58 | -5.68% | 1,003,803 |
| Nov 14, 2025 | $135.00 | $140.55 | $132.51 | $137.38 | -0.12% | 824,806 |
| Nov 13, 2025 | $137.54 | $142.15 | $136.20 | $137.55 | -0.31% | 1,370,378 |
| Nov 12, 2025 | $133.76 | $141.13 | $132.46 | $137.98 | +3.92% | 1,828,709 |
| Nov 11, 2025 | $134.75 | $135.02 | $132.24 | $132.77 | -1.04% | 555,764 |
| Nov 10, 2025 | $138.42 | $138.89 | $134.05 | $134.17 | -1.32% | 821,792 |
| Nov 7, 2025 | $133.08 | $136.38 | $132.21 | $135.96 | +0.44% | 933,848 |
| Nov 6, 2025 | $138.05 | $139.46 | $132.53 | $135.36 | -1.66% | 857,510 |
| Nov 5, 2025 | $135.76 | $140.37 | $133.89 | $137.65 | +1.81% | 834,177 |
| Nov 4, 2025 | $134.47 | $135.99 | $132.50 | $135.20 | -1.28% | 941,228 |
| Nov 3, 2025 | $141.87 | $144.28 | $136.56 | $136.95 | -2.80% | 855,770 |
| Oct 31, 2025 | $145.20 | $145.60 | $137.70 | $140.89 | -2.88% | 1,293,876 |
| Oct 30, 2025 | $146.11 | $150.41 | $144.23 | $145.07 | -3.69% | 1,525,029 |
| Oct 29, 2025 | $145.48 | $153.68 | $145.48 | $150.63 | +4.09% | 1,421,605 |
| Oct 28, 2025 | $146.21 | $147.30 | $143.60 | $144.71 | -1.22% | 1,001,431 |
| Oct 27, 2025 | $149.81 | $150.80 | $145.85 | $146.50 | -0.55% | 739,477 |
| Oct 24, 2025 | $150.16 | $150.16 | $146.08 | $147.31 | -0.06% | 534,971 |
| Oct 23, 2025 | $143.30 | $147.54 | $142.04 | $147.40 | +4.39% | 493,483 |
| Oct 22, 2025 | $145.88 | $146.97 | $141.10 | $141.20 | -3.89% | 663,358 |
| Oct 21, 2025 | $144.72 | $150.00 | $144.72 | $146.92 | +1.30% | 420,826 |
| Oct 20, 2025 | $143.02 | $146.39 | $141.75 | $145.04 | – | 643,715 |
Seasonality
RRX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 7.4% | -5.1% | -0.5% | 1.9% | 5.1% | 5.1% | -2.9% | -1.3% | -2.4% | 5.6% | 0.9% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 15.1% | 36.8% | -15.1% | 14.8% | -6.2% | 18.2% | -13.8% | -22.8% | -1.9% | 1.4% | ||
| 2025 | 2.3% | -18.5% | -11.8% | -7.0% | 26.1% | 8.9% | 5.5% | -2.3% | -3.7% | -1.8% | 3.6% | -3.6% |
| 2024 | -9.8% | 28.5% | 5.2% | -10.4% | -7.3% | -9.3% | 18.8% | 4.4% | -0.9% | 0.4% | 3.7% | -10.0% |
| 2023 | 16.0% | 13.2% | -10.5% | -7.5% | -0.2% | 18.8% | 1.5% | 3.8% | -11.7% | -17.1% | 1.2% | 23.8% |
| 2022 | -6.9% | 1.2% | -7.0% | -14.5% | -1.8% | -8.9% | 18.3% | 2.4% | 2.3% | -9.8% | 3.6% | -8.2% |
| 2021 | 2.2% | 8.9% | 4.6% | 1.2% | -1.5% | -6.1% | 10.5% | 1.5% | 0.8% | 6.2% | 3.8% | 7.8% |
| 2020 | -8.4% | -1.0% | -18.5% | 12.8% | 12.0% | 10.2% | 5.3% | 7.5% | -4.7% | 5.1% | 20.7% | 3.4% |
| 2019 | 9.6% | 9.1% | -1.9% | 3.9% | -14.6% | 12.8% | -2.6% | -11.0% | 3.2% | 1.6% | 10.4% | 5.1% |
| 2018 | 1.7% | -7.2% | 1.8% | -2.9% | 11.6% | 3.3% | 5.1% | -2.6% | -1.2% | -13.0% | 9.0% | -10.0% |
| 2017 | 4.8% | 2.5% | 1.9% | 4.2% | 0.4% | 3.3% | 2.2% | -9.5% | 5.1% | 2.7% | -5.2% | -0.1% |