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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $154.33 | $169.72 | $144.52 | $157.24 | +1.37% | 23,805,074 |
| Sep 2026 | $156.13 | $166.59 | $145.98 | $155.11 | -2.11% | 24,785,664 |
| Aug 2026 | $204.15 | $221.44 | $155.45 | $158.45 | -22.79% | 30,278,484 |
| Jul 2026 | $247.80 | $247.80 | $186.12 | $205.23 | -13.84% | 23,046,354 |
| Jun 2026 | $194.76 | $239.00 | $190.79 | $238.19 | +18.06% | 22,709,348 |
| May 2026 | $214.16 | $236.35 | $180.80 | $201.76 | -6.17% | 23,816,973 |
| Apr 2026 | $189.91 | $219.18 | $180.27 | $215.03 | +14.83% | 21,887,122 |
| Mar 2026 | $216.36 | $222.46 | $172.94 | $187.26 | -15.26% | 26,546,154 |
| Feb 2026 | $160.76 | $229.30 | $159.85 | $220.98 | +36.83% | 27,530,228 |
| Jan 2026 | $141.85 | $163.00 | $140.50 | $161.50 | +15.09% | 13,715,173 |
| Dec 2025 | $144.35 | $157.25 | $137.00 | $140.32 | -3.88% | 16,184,312 |
| Nov 2025 | $141.87 | $149.18 | $127.96 | $145.99 | +3.62% | 16,533,980 |
| Oct 2025 | $143.21 | $153.68 | $134.12 | $140.89 | -1.78% | 17,922,778 |
| Sep 2025 | $146.06 | $150.25 | $137.79 | $143.44 | -3.94% | 15,872,341 |
| Aug 2025 | $149.29 | $155.20 | $135.55 | $149.33 | -2.32% | 18,773,377 |
| Jul 2025 | $144.15 | $160.40 | $143.52 | $152.88 | +5.46% | 17,451,138 |
| Jun 2025 | $133.83 | $149.18 | $130.47 | $144.96 | +8.63% | 12,493,317 |
| May 2025 | $107.21 | $148.00 | $105.96 | $133.44 | +26.08% | 19,117,197 |
| Apr 2025 | $113.34 | $121.92 | $90.56 | $105.84 | -7.04% | 19,962,714 |
| Mar 2025 | $131.00 | $132.05 | $111.15 | $113.85 | -12.02% | 14,074,905 |
| Feb 2025 | $149.23 | $157.05 | $127.67 | $129.40 | -18.48% | 14,507,393 |
| Jan 2025 | $156.42 | $167.78 | $147.42 | $158.73 | +2.32% | 9,444,870 |
| Dec 2024 | $173.43 | $177.48 | $152.35 | $155.13 | -10.18% | 9,143,614 |
| Nov 2024 | $166.25 | $185.28 | $144.33 | $172.71 | +3.70% | 11,163,750 |
| Oct 2024 | $166.04 | $179.45 | $160.37 | $166.54 | +0.40% | 8,387,304 |
| Sep 2024 | $166.12 | $174.76 | $142.43 | $165.88 | -1.15% | 9,686,284 |
| Aug 2024 | $169.04 | $172.41 | $141.40 | $167.81 | +4.44% | 9,682,966 |
| Jul 2024 | $136.29 | $166.83 | $130.94 | $160.68 | +18.83% | 10,025,239 |
| Jun 2024 | $151.00 | $151.80 | $133.54 | $135.22 | -9.58% | 8,812,553 |
| May 2024 | $161.18 | $169.03 | $142.70 | $149.54 | -7.33% | 9,562,772 |
| Apr 2024 | $180.19 | $180.33 | $155.34 | $161.37 | -10.40% | 9,200,466 |
| Mar 2024 | $171.86 | $183.85 | $166.01 | $180.10 | +5.02% | 8,687,436 |
| Feb 2024 | $135.89 | $172.56 | $133.68 | $171.49 | +28.50% | 12,479,470 |
| Jan 2024 | $147.15 | $148.92 | $131.07 | $133.46 | -9.84% | 7,516,214 |
| Dec 2023 | $119.31 | $153.06 | $119.27 | $148.02 | +23.56% | 9,615,694 |
| Nov 2023 | $118.42 | $120.20 | $97.18 | $119.80 | +1.17% | 14,521,027 |
| Oct 2023 | $142.81 | $144.32 | $115.17 | $118.41 | -17.13% | 9,275,424 |
| Sep 2023 | $163.35 | $165.20 | $140.11 | $142.88 | -11.91% | 6,855,924 |
| Aug 2023 | $154.55 | $166.00 | $146.24 | $162.19 | +3.85% | 7,341,360 |
| Jul 2023 | $153.24 | $157.64 | $147.37 | $156.18 | +1.48% | 7,927,565 |
| Jun 2023 | $129.83 | $154.68 | $128.65 | $153.90 | +18.48% | 8,696,687 |
| May 2023 | $130.27 | $135.15 | $122.99 | $129.89 | -0.21% | 9,170,340 |
| Apr 2023 | $140.98 | $143.26 | $125.42 | $130.16 | -7.51% | 7,169,690 |
| Mar 2023 | $157.60 | $162.89 | $130.84 | $140.73 | -10.73% | 10,539,554 |
| Feb 2023 | $139.68 | $162.46 | $137.63 | $157.64 | +13.25% | 9,825,041 |
| Jan 2023 | $121.48 | $139.78 | $118.62 | $139.20 | +16.02% | 10,006,996 |
| Dec 2022 | $129.27 | $131.83 | $113.56 | $119.98 | -8.49% | 12,889,807 |
| Nov 2022 | $128.03 | $132.73 | $111.84 | $131.11 | +3.61% | 14,130,382 |
| Oct 2022 | $142.01 | $158.13 | $125.86 | $126.54 | -9.85% | 14,837,593 |
| Sep 2022 | $137.33 | $150.90 | $134.53 | $140.36 | +2.01% | 10,872,965 |
| Aug 2022 | $132.76 | $148.42 | $130.75 | $137.59 | +2.45% | 6,902,257 |
| Jul 2022 | $113.64 | $135.31 | $108.82 | $134.30 | +18.31% | 6,117,258 |
| Jun 2022 | $126.08 | $132.62 | $108.28 | $113.52 | -9.15% | 8,377,914 |
| May 2022 | $127.69 | $136.44 | $116.24 | $124.95 | -1.80% | 8,704,291 |
| Apr 2022 | $149.78 | $150.29 | $125.51 | $127.24 | -14.48% | 10,004,667 |
| Mar 2022 | $159.68 | $164.15 | $148.78 | $148.78 | -7.22% | 9,739,238 |
| Feb 2022 | $158.87 | $166.40 | $146.18 | $160.35 | +1.18% | 10,890,494 |
| Jan 2022 | $170.29 | $176.91 | $151.69 | $158.48 | -6.88% | 10,244,568 |
| Dec 2021 | $161.27 | $172.08 | $154.69 | $170.18 | +7.64% | 7,029,002 |
| Nov 2021 | $152.06 | $174.12 | $149.93 | $158.10 | +3.79% | 9,054,188 |
| Oct 2021 | $150.96 | $155.41 | $130.34 | $152.33 | +1.32% | 25,274,605 |
| Sep 2021 | $149.74 | $154.14 | $137.36 | $150.34 | +0.62% | 7,309,702 |
| Aug 2021 | $148.45 | $154.88 | $144.50 | $149.42 | +1.49% | 3,941,428 |
| Jul 2021 | $134.49 | $147.73 | $126.22 | $147.23 | +10.28% | 7,003,064 |
| Jun 2021 | $144.19 | $144.39 | $125.42 | $133.51 | -6.13% | 5,570,550 |
| May 2021 | $146.83 | $151.78 | $136.66 | $142.23 | -1.52% | 4,274,150 |
| Apr 2021 | $143.94 | $150.72 | $140.55 | $144.43 | +1.23% | 5,226,933 |
| Mar 2021 | $139.29 | $159.64 | $133.25 | $142.68 | +4.40% | 8,997,217 |
| Feb 2021 | $127.02 | $140.46 | $124.99 | $136.67 | +8.92% | 5,821,759 |
| Jan 2021 | $123.83 | $146.97 | $121.43 | $125.48 | +2.17% | 5,991,456 |
| Dec 2020 | $120.19 | $123.68 | $114.05 | $122.81 | +3.17% | 5,924,533 |
| Nov 2020 | $100.00 | $124.82 | $99.82 | $119.04 | +20.67% | 5,694,265 |
| Oct 2020 | $94.26 | $102.20 | $91.82 | $98.65 | +5.09% | 5,011,449 |
| Sep 2020 | $98.62 | $103.32 | $92.18 | $93.87 | -5.05% | 4,520,214 |
| Aug 2020 | $92.61 | $100.70 | $89.77 | $98.86 | +7.49% | 5,294,575 |
| Jul 2020 | $87.28 | $94.99 | $84.59 | $91.97 | +5.33% | 4,434,693 |
| Jun 2020 | $80.76 | $90.65 | $78.22 | $87.32 | +9.78% | 6,690,702 |
| May 2020 | $69.19 | $83.00 | $63.44 | $79.54 | +12.01% | 4,753,491 |
| Apr 2020 | $60.04 | $73.76 | $56.13 | $71.01 | +12.80% | 4,472,545 |
| Mar 2020 | $78.43 | $82.25 | $51.99 | $62.95 | -18.92% | 8,312,340 |
| Feb 2020 | $79.10 | $90.19 | $76.30 | $77.64 | -1.05% | 5,959,734 |
| Jan 2020 | $86.37 | $87.46 | $78.10 | $78.46 | -8.35% | 4,196,214 |
| Dec 2019 | $82.30 | $86.72 | $80.33 | $85.61 | +4.75% | 4,512,851 |
| Nov 2019 | $74.70 | $84.15 | $74.30 | $81.73 | +10.37% | 4,294,414 |
| Oct 2019 | $73.47 | $76.74 | $67.74 | $74.05 | +1.65% | 5,025,190 |
| Sep 2019 | $70.00 | $78.56 | $68.25 | $72.85 | +2.75% | 6,478,808 |
| Aug 2019 | $79.73 | $80.38 | $68.63 | $70.90 | -10.95% | 7,231,131 |
| Jul 2019 | $82.00 | $83.22 | $78.66 | $79.62 | -2.56% | 4,815,032 |
| Jun 2019 | $72.72 | $81.90 | $72.64 | $81.71 | +12.39% | 5,323,120 |
| May 2019 | $85.50 | $87.31 | $72.00 | $72.70 | -14.55% | 4,751,085 |
| Apr 2019 | $82.76 | $85.83 | $82.04 | $85.08 | +3.92% | 3,977,771 |
| Mar 2019 | $84.51 | $84.74 | $78.93 | $81.87 | -2.26% | 4,901,310 |
| Feb 2019 | $77.02 | $85.49 | $76.23 | $83.76 | +9.12% | 4,345,678 |
| Jan 2019 | $68.64 | $77.21 | $68.07 | $76.76 | +9.58% | 4,908,726 |
| Dec 2018 | $79.45 | $80.65 | $66.04 | $70.05 | -10.40% | 5,684,190 |
| Nov 2018 | $72.05 | $79.25 | $72.05 | $78.18 | +9.04% | 5,206,412 |
| Oct 2018 | $82.94 | $85.72 | $68.62 | $71.70 | -13.04% | 5,858,524 |
| Sep 2018 | $83.50 | $86.75 | $81.30 | $82.45 | -1.49% | 3,525,090 |
| Aug 2018 | $85.55 | $86.65 | $79.45 | $83.70 | -2.62% | 3,807,340 |
| Jul 2018 | $80.95 | $86.38 | $79.70 | $85.95 | +5.07% | 4,412,120 |
| Jun 2018 | $80.30 | $82.85 | $78.60 | $81.80 | +2.96% | 4,562,946 |
| May 2018 | $71.20 | $82.15 | $69.30 | $79.45 | +11.59% | 6,610,220 |
| Apr 2018 | $72.95 | $76.35 | $69.60 | $71.20 | -2.93% | 6,741,488 |
| Mar 2018 | $72.00 | $76.05 | $67.84 | $73.35 | +1.45% | 6,494,310 |
| Feb 2018 | $77.80 | $79.40 | $71.40 | $72.30 | -7.19% | 8,312,816 |
| Jan 2018 | $77.55 | $80.55 | $76.30 | $77.90 | +1.70% | 5,764,440 |
| Dec 2017 | $77.15 | $79.25 | $74.55 | $76.60 | -0.45% | 4,577,226 |
| Nov 2017 | $81.70 | $81.85 | $73.55 | $76.95 | -5.18% | 5,971,437 |
| Oct 2017 | $79.15 | $81.90 | $78.05 | $81.15 | +2.72% | 4,693,962 |
| Sep 2017 | $75.55 | $80.20 | $73.15 | $79.00 | +4.77% | 4,435,542 |
| Aug 2017 | $83.60 | $84.65 | $72.15 | $75.40 | -9.54% | 7,164,875 |
| Jul 2017 | $82.05 | $87.50 | $81.50 | $83.35 | +2.21% | 4,727,570 |
| Jun 2017 | $79.65 | $83.65 | $78.15 | $81.55 | +2.97% | 6,115,602 |
| May 2017 | $79.45 | $83.65 | $75.65 | $79.20 | +0.44% | 5,152,506 |
| Apr 2017 | $75.55 | $79.85 | $74.00 | $78.85 | +4.23% | 4,214,223 |
| Mar 2017 | $75.50 | $76.95 | $71.05 | $75.65 | +1.61% | 5,236,198 |
| Feb 2017 | $73.00 | $77.20 | $70.85 | $74.45 | +2.55% | 5,479,615 |
| Jan 2017 | $70.65 | $74.60 | $68.30 | $72.60 | +4.84% | 4,379,008 |
| Dec 2016 | $73.65 | $75.60 | $69.05 | $69.25 | -5.01% | 5,254,454 |
| Nov 2016 | $59.55 | $73.50 | $56.45 | $72.90 | +23.35% | 6,515,892 |
| Oct 2016 | $59.38 | $61.98 | $57.45 | $59.10 | -0.66% | 4,309,370 |
| Sep 2016 | $61.40 | $62.09 | $56.72 | $59.49 | -3.00% | 4,462,000 |
| Aug 2016 | $60.95 | $64.25 | $57.90 | $61.33 | +0.52% | 9,193,100 |
| Jul 2016 | $54.91 | $61.18 | $53.80 | $61.01 | +10.83% | 6,938,400 |
| Jun 2016 | $56.58 | $59.66 | $51.57 | $55.05 | -3.64% | 10,678,000 |
| May 2016 | $64.42 | $65.21 | $53.25 | $57.13 | -11.32% | 10,860,000 |
| Apr 2016 | $62.51 | $68.45 | $61.47 | $64.42 | +2.11% | 6,200,400 |
| Mar 2016 | $55.00 | $63.88 | $54.62 | $63.09 | +15.59% | 5,703,700 |
| Feb 2016 | $55.62 | $57.84 | $47.77 | $54.58 | -2.90% | 6,713,000 |
| Jan 2016 | $57.64 | $58.62 | $49.59 | $56.21 | -3.95% | 7,787,800 |
| Dec 2015 | $64.54 | $65.09 | $56.46 | $58.52 | -9.22% | 4,987,000 |
| Nov 2015 | $63.89 | $66.74 | $61.43 | $64.46 | +1.05% | 4,622,700 |
| Oct 2015 | $56.43 | $64.76 | $54.51 | $63.79 | +13.00% | 6,119,400 |
| Sep 2015 | $65.73 | $66.32 | $56.05 | $56.45 | -15.33% | 6,062,700 |
| Aug 2015 | $69.28 | $73.97 | $64.08 | $66.67 | -3.98% | 7,937,600 |
| Jul 2015 | $72.94 | $73.29 | $65.56 | $69.43 | -4.35% | 5,863,000 |
| Jun 2015 | $78.55 | $78.60 | $71.71 | $72.59 | -7.16% | 6,340,100 |
| May 2015 | $78.38 | $81.36 | $77.29 | $78.19 | -0.01% | 7,941,200 |
| Apr 2015 | $79.84 | $79.84 | $75.20 | $78.20 | -2.15% | 6,387,600 |
| Mar 2015 | $77.86 | $80.77 | $75.58 | $79.92 | +2.54% | 7,726,100 |
| Feb 2015 | $69.46 | $79.04 | $69.01 | $77.94 | +13.20% | 6,278,700 |
| Jan 2015 | $75.38 | $75.91 | $68.06 | $68.85 | -8.44% | 6,137,500 |
| Dec 2014 | $72.09 | $76.73 | $68.05 | $75.20 | +3.98% | 9,806,200 |
| Nov 2014 | $71.18 | $73.86 | $69.72 | $72.32 | +1.90% | 4,558,800 |
| Oct 2014 | $64.30 | $71.11 | $62.15 | $70.97 | +10.46% | 7,555,700 |
| Sep 2014 | $71.31 | $72.20 | $64.25 | $64.25 | -9.60% | 5,887,500 |
| Aug 2014 | $69.82 | $71.84 | $67.92 | $71.07 | +1.11% | 5,628,800 |
| Jul 2014 | $78.98 | $79.86 | $69.15 | $70.29 | -10.53% | 6,490,300 |
| Jun 2014 | $76.47 | $80.22 | $75.42 | $78.56 | +2.92% | 3,563,700 |
| May 2014 | $74.87 | $77.70 | $73.35 | $76.33 | +2.14% | 4,931,500 |
| Apr 2014 | $72.82 | $75.76 | $70.59 | $74.73 | +2.78% | 5,842,100 |
| Mar 2014 | $73.00 | $76.55 | $70.62 | $72.71 | -1.33% | 6,321,100 |
| Feb 2014 | $73.77 | $74.35 | $69.65 | $73.69 | -0.54% | 6,641,800 |
| Jan 2014 | $73.62 | $80.41 | $72.81 | $74.09 | +0.50% | 6,776,800 |
| Dec 2013 | $73.51 | $74.57 | $69.60 | $73.72 | +0.19% | 5,594,300 |
| Nov 2013 | $73.33 | $76.77 | $71.38 | $73.58 | +0.34% | 4,423,400 |
| Oct 2013 | $67.78 | $75.53 | $67.78 | $73.33 | +7.95% | 10,916,400 |
| Sep 2013 | $64.48 | $69.00 | $62.93 | $67.93 | +6.64% | 5,972,200 |
| Aug 2013 | $66.20 | $67.74 | $63.51 | $63.70 | -1.52% | 6,821,200 |
| Jul 2013 | $65.16 | $71.17 | $63.57 | $64.68 | -0.25% | 12,202,200 |
| Jun 2013 | $67.56 | $68.75 | $61.86 | $64.84 | -3.95% | 8,046,300 |
| May 2013 | $67.99 | $69.07 | $62.09 | $67.51 | -14.13% | 12,036,900 |
| Apr 2013 | $81.48 | $81.48 | $72.53 | $78.62 | -3.60% | 5,978,400 |
| Mar 2013 | $76.48 | $88.25 | $75.95 | $81.56 | +5.54% | 4,260,300 |
| Feb 2013 | $74.85 | $80.93 | $73.25 | $77.28 | +4.21% | 5,578,600 |
| Jan 2013 | $71.80 | $74.78 | $71.21 | $74.16 | +5.24% | 5,397,200 |
| Dec 2012 | $70.00 | $71.34 | $67.15 | $70.47 | +1.03% | 6,750,300 |
| Nov 2012 | $64.71 | $69.81 | $63.78 | $69.75 | +7.01% | 5,534,400 |
| Oct 2012 | $70.65 | $70.86 | $63.68 | $65.18 | -7.52% | 4,329,600 |
| Sep 2012 | $68.23 | $75.60 | $66.49 | $70.48 | +3.56% | 5,156,900 |
| Aug 2012 | $63.86 | $70.51 | $61.00 | $68.06 | +5.73% | 4,401,300 |
| Jul 2012 | $62.41 | $68.19 | $61.67 | $64.37 | +3.39% | 5,484,700 |
| Jun 2012 | $58.79 | $63.77 | $56.20 | $62.26 | +3.27% | 4,972,900 |
| May 2012 | $68.04 | $69.22 | $57.82 | $60.29 | -10.87% | 5,440,700 |
| Apr 2012 | $65.33 | $68.35 | $61.37 | $67.64 | +3.19% | 6,588,000 |
| Mar 2012 | $68.00 | $69.19 | $64.06 | $65.55 | -2.89% | 8,106,600 |
| Feb 2012 | $57.40 | $70.99 | $57.04 | $67.50 | +18.90% | 9,573,300 |
| Jan 2012 | $52.33 | $57.81 | $51.07 | $56.77 | +11.38% | 5,828,500 |
| Dec 2011 | $52.26 | $53.10 | $47.34 | $50.97 | -3.21% | 5,634,900 |
| Nov 2011 | $50.38 | $56.40 | $47.48 | $52.66 | -0.88% | 8,985,400 |
| Oct 2011 | $45.18 | $56.50 | $41.65 | $53.13 | +17.08% | 9,733,100 |
| Sep 2011 | $58.66 | $59.75 | $45.31 | $45.38 | -22.81% | 9,210,200 |
| Aug 2011 | $61.37 | $61.65 | $48.92 | $58.79 | -3.03% | 13,282,200 |
| Jul 2011 | $66.89 | $70.10 | $59.95 | $60.63 | -9.20% | 6,274,400 |
| Jun 2011 | $68.94 | $69.29 | $62.71 | $66.77 | -3.23% | 7,117,400 |
| May 2011 | $76.21 | $76.45 | $66.54 | $69.00 | -8.96% | 7,265,300 |
| Apr 2011 | $74.30 | $76.65 | $69.86 | $75.79 | +2.65% | 5,896,700 |
| Mar 2011 | $73.18 | $74.15 | $68.13 | $73.83 | +1.21% | 7,695,900 |
| Feb 2011 | $67.24 | $74.37 | $66.68 | $72.95 | +9.30% | 5,227,200 |
| Jan 2011 | $67.21 | $69.18 | $65.08 | $66.74 | -0.03% | 5,921,800 |
| Dec 2010 | $62.09 | $70.67 | $60.50 | $66.76 | +9.44% | 10,022,800 |
| Nov 2010 | $57.94 | $62.03 | $53.10 | $61.00 | +5.70% | 17,340,100 |
| Oct 2010 | $59.13 | $60.06 | $55.16 | $57.71 | -1.67% | 11,987,700 |
| Sep 2010 | $56.18 | $62.34 | $56.11 | $58.69 | +6.09% | 8,732,000 |
| Aug 2010 | $62.11 | $65.21 | $55.11 | $55.32 | -9.06% | 8,172,800 |
| Jul 2010 | $55.70 | $64.65 | $54.05 | $60.83 | +9.05% | 8,018,400 |
| Jun 2010 | $60.02 | $64.50 | $54.57 | $55.78 | -7.48% | 12,114,100 |
| May 2010 | $64.00 | $67.32 | $54.75 | $60.29 | -4.71% | 9,057,300 |
| Apr 2010 | $59.54 | $66.26 | $58.80 | $63.27 | +6.50% | 5,196,000 |
| Mar 2010 | $56.72 | $61.32 | $56.06 | $59.41 | +5.30% | 6,587,700 |
| Feb 2010 | $47.57 | $57.93 | $47.37 | $56.42 | +19.03% | 6,348,700 |
| Jan 2010 | $52.42 | $52.96 | $46.90 | $47.40 | -8.74% | 4,396,400 |
| Dec 2009 | $48.00 | $53.99 | $47.76 | $51.94 | +9.44% | 11,114,600 |
| Nov 2009 | $47.14 | $52.50 | $45.51 | $47.46 | +1.24% | 7,509,000 |
| Oct 2009 | $45.47 | $50.43 | $43.08 | $46.88 | +2.56% | 9,735,000 |
| Sep 2009 | $45.21 | $49.37 | $43.42 | $45.71 | +0.55% | 6,560,800 |
| Aug 2009 | $46.81 | $49.53 | $44.22 | $45.46 | -1.94% | 7,798,500 |
| Jul 2009 | $40.17 | $48.30 | $38.40 | $46.36 | +16.72% | 8,929,300 |
| Jun 2009 | $39.78 | $42.90 | $36.65 | $39.72 | +0.53% | 6,376,100 |
| May 2009 | $41.08 | $43.23 | $36.47 | $39.51 | -2.76% | 12,962,200 |
| Apr 2009 | $30.08 | $42.34 | $29.62 | $40.63 | +32.60% | 14,327,800 |
| Mar 2009 | $28.02 | $32.82 | $25.64 | $30.64 | +6.83% | 10,920,400 |
| Feb 2009 | $33.53 | $33.96 | $26.78 | $28.68 | -15.55% | 11,529,700 |
| Jan 2009 | $38.04 | $39.10 | $32.63 | $33.96 | -10.61% | 7,552,400 |
| Dec 2008 | $32.78 | $38.51 | $29.82 | $37.99 | +12.93% | 8,451,100 |
| Nov 2008 | $32.39 | $35.37 | $25.38 | $33.64 | +3.32% | 7,518,300 |
| Oct 2008 | $42.12 | $42.47 | $26.94 | $32.56 | -23.42% | 9,366,200 |
| Sep 2008 | $47.78 | $50.04 | $40.00 | $42.52 | -9.44% | 6,372,300 |
| Aug 2008 | $41.93 | $50.04 | $40.53 | $46.95 | +12.46% | 5,502,800 |
| Jul 2008 | $41.76 | $48.96 | $38.18 | $41.75 | -1.18% | 7,745,500 |
| Jun 2008 | $46.35 | $47.92 | $41.76 | $42.25 | -9.14% | 5,786,600 |
| May 2008 | $40.00 | $47.45 | $39.95 | $46.50 | +25.37% | 6,688,100 |
| Apr 2008 | $37.40 | $39.55 | $34.16 | $37.09 | +1.26% | 6,774,300 |
| Mar 2008 | $36.92 | $38.19 | $33.80 | $36.63 | -0.79% | 7,447,600 |
| Feb 2008 | $38.00 | $39.99 | $35.23 | $36.92 | -2.64% | 7,079,300 |
| Jan 2008 | $44.80 | $45.20 | $32.95 | $37.92 | -15.64% | 7,493,100 |
| Dec 2007 | $46.78 | $48.66 | $43.93 | $44.95 | -4.52% | 3,845,400 |
| Nov 2007 | $47.10 | $48.76 | $43.35 | $47.08 | -4.00% | 4,816,600 |
| Oct 2007 | $48.00 | $53.75 | $46.59 | $49.04 | +2.40% | 6,553,300 |
| Sep 2007 | $50.51 | $54.22 | $47.81 | $47.89 | -5.19% | 4,920,100 |
| Aug 2007 | $50.42 | $53.83 | $46.16 | $50.51 | -0.41% | 7,455,700 |
| Jul 2007 | $46.80 | $59.00 | $46.51 | $50.72 | +8.98% | 8,657,700 |
| Jun 2007 | $48.90 | $50.14 | $46.12 | $46.54 | -4.26% | 6,010,300 |
| May 2007 | $45.90 | $48.78 | $43.70 | $48.61 | +5.40% | 6,903,300 |
| Apr 2007 | $46.38 | $47.64 | $42.91 | $46.12 | -0.56% | 7,412,000 |
| Mar 2007 | $44.10 | $47.13 | $42.66 | $46.38 | +2.82% | 6,539,900 |
| Feb 2007 | $50.52 | $52.00 | $44.13 | $45.11 | -10.35% | 7,326,700 |
| Jan 2007 | $53.00 | $53.00 | $47.16 | $50.32 | -4.17% | 7,573,700 |
| Dec 2006 | $51.13 | $54.63 | $49.62 | $52.51 | +2.70% | 4,591,000 |
| Nov 2006 | $49.70 | $52.60 | $47.72 | $51.13 | +3.40% | 4,651,000 |
| Oct 2006 | $43.50 | $49.80 | $42.32 | $49.45 | +13.68% | 5,993,000 |
| Sep 2006 | $43.27 | $45.27 | $41.98 | $43.50 | +0.79% | 4,526,200 |
| Aug 2006 | $39.65 | $44.91 | $39.54 | $43.16 | +8.58% | 6,337,600 |
| Jul 2006 | $44.00 | $46.58 | $38.61 | $39.75 | -9.97% | 7,326,600 |
| Jun 2006 | $48.05 | $49.15 | $40.39 | $44.15 | -7.89% | 7,367,200 |
| May 2006 | $49.30 | $53.99 | $46.21 | $47.93 | +2.72% | 9,071,400 |
| Apr 2006 | $42.77 | $48.60 | $42.16 | $46.66 | +10.39% | 5,243,900 |
| Mar 2006 | $40.40 | $42.87 | $38.65 | $42.27 | +5.04% | 4,223,200 |
| Feb 2006 | $36.69 | $40.78 | $36.56 | $40.24 | +9.08% | 5,599,000 |
| Jan 2006 | $35.80 | $37.39 | $34.82 | $36.89 | +4.21% | 3,209,300 |
| Dec 2005 | $35.26 | $38.94 | $33.97 | $35.40 | +0.31% | 4,652,100 |
| Nov 2005 | $31.83 | $36.22 | $31.75 | $35.29 | +10.87% | 5,618,900 |
| Oct 2005 | $32.40 | $33.45 | $30.30 | $31.83 | -1.88% | 3,957,900 |
| Sep 2005 | $33.37 | $33.70 | $30.92 | $32.44 | -2.79% | 3,229,700 |
| Aug 2005 | $31.58 | $33.41 | $29.75 | $33.37 | +5.94% | 5,166,400 |
| Jul 2005 | $29.22 | $31.61 | $28.25 | $31.50 | +8.02% | 3,407,400 |
| Jun 2005 | $25.68 | $29.41 | $25.68 | $29.16 | +13.46% | 3,837,700 |
| May 2005 | $26.45 | $27.60 | $25.25 | $25.70 | -2.84% | 2,877,100 |
| Apr 2005 | $28.95 | $29.00 | $26.00 | $26.45 | -8.13% | 2,678,300 |
| Mar 2005 | $30.99 | $32.08 | $28.64 | $28.79 | -6.65% | 2,788,900 |
| Feb 2005 | $30.25 | $31.60 | $29.40 | $30.84 | +2.32% | 2,995,800 |
| Jan 2005 | $29.05 | $30.54 | $27.69 | $30.14 | +5.38% | 3,613,300 |
| Dec 2004 | $28.21 | $29.38 | $26.96 | $28.60 | +1.38% | 2,272,100 |
| Nov 2004 | $23.35 | $28.21 | $23.15 | $28.21 | +20.56% | 3,515,000 |
| Oct 2004 | $24.25 | $24.80 | $23.13 | $23.40 | -3.27% | 2,076,000 |
| Sep 2004 | $22.15 | $24.33 | $21.85 | $24.19 | +9.66% | 2,133,800 |
| Aug 2004 | $21.05 | $22.21 | $20.40 | $22.06 | +5.05% | 1,760,400 |
| Jul 2004 | $22.20 | $22.30 | $20.65 | $21.00 | -5.66% | 1,922,700 |
| Jun 2004 | $20.35 | $22.31 | $20.35 | $22.26 | +8.85% | 1,892,100 |
| May 2004 | $20.10 | $20.95 | $19.14 | $20.45 | +2.20% | 2,092,000 |
| Apr 2004 | $19.98 | $20.67 | $19.35 | $20.01 | +0.15% | 3,190,500 |
| Mar 2004 | $21.20 | $21.81 | $19.81 | $19.98 | -5.31% | 3,976,800 |
| Feb 2004 | $20.45 | $21.62 | $19.41 | $21.10 | +3.18% | 1,388,600 |
| Jan 2004 | $22.04 | $23.20 | $20.45 | $20.45 | -7.05% | 972,000 |
| Dec 2003 | $20.65 | $22.08 | $19.58 | $22.00 | +6.54% | 1,021,000 |
| Nov 2003 | $20.30 | $21.00 | $19.30 | $20.65 | +1.47% | 1,121,500 |
| Oct 2003 | $20.50 | $23.07 | $19.20 | $20.35 | -0.25% | 1,445,100 |
| Sep 2003 | $22.82 | $24.45 | $20.05 | $20.40 | -9.81% | 1,153,400 |
| Aug 2003 | $20.25 | $22.83 | $19.05 | $22.62 | +11.43% | 994,000 |
| Jul 2003 | $19.10 | $20.50 | $18.48 | $20.30 | +6.28% | 1,136,900 |
| Jun 2003 | $19.95 | $21.64 | $18.55 | $19.10 | -4.74% | 1,108,700 |
| May 2003 | $17.10 | $20.25 | $17.05 | $20.05 | +16.91% | 1,071,400 |
| Apr 2003 | $15.31 | $17.30 | $15.05 | $17.15 | +12.02% | 1,007,600 |
| Mar 2003 | $15.90 | $16.15 | $14.96 | $15.31 | -3.71% | 1,511,200 |
| Feb 2003 | $19.25 | $19.25 | $15.70 | $15.90 | -17.19% | 1,184,100 |
| Jan 2003 | $20.85 | $21.75 | $18.71 | $19.20 | -7.25% | 1,331,200 |
| Dec 2002 | $20.67 | $20.97 | $18.02 | $20.70 | -0.05% | 1,460,700 |
| Nov 2002 | $17.58 | $21.12 | $16.50 | $20.71 | +17.80% | 885,400 |
| Oct 2002 | $17.06 | $18.23 | $15.75 | $17.58 | +2.75% | 1,275,700 |
| Sep 2002 | $19.55 | $19.55 | $16.00 | $17.11 | -12.26% | 1,782,900 |
| Aug 2002 | $18.70 | $20.51 | $17.81 | $19.50 | +4.56% | 944,800 |
| Jul 2002 | $24.20 | $24.21 | $16.30 | $18.65 | -23.28% | 2,308,300 |
| Jun 2002 | $25.20 | $26.05 | $21.35 | $24.31 | -3.53% | 1,744,000 |
| May 2002 | $26.15 | $29.31 | $25.20 | $25.20 | -3.63% | 1,817,600 |
| Apr 2002 | $25.52 | $27.62 | $25.06 | $26.15 | +2.35% | 1,771,500 |
| Mar 2002 | $22.30 | $26.85 | $22.05 | $25.55 | +14.57% | 2,254,500 |
| Feb 2002 | $21.84 | $22.70 | $20.60 | $22.30 | +2.11% | 581,500 |
| Jan 2002 | $21.80 | $24.38 | $21.47 | $21.84 | +0.18% | 432,100 |
| Dec 2001 | $21.80 | $22.90 | $21.10 | $21.80 | -0.46% | 469,800 |
| Nov 2001 | $17.85 | $21.94 | $17.60 | $21.90 | +23.03% | 298,900 |
| Oct 2001 | $18.15 | $18.70 | $17.05 | $17.80 | -2.47% | 501,000 |
| Sep 2001 | $21.50 | $21.55 | $16.90 | $18.25 | -14.92% | 484,500 |
| Aug 2001 | $19.40 | $22.50 | $19.35 | $21.45 | +11.14% | 574,300 |
| Jul 2001 | $20.45 | $21.75 | $19.05 | $19.30 | -7.21% | 526,800 |
| Jun 2001 | $20.30 | $21.00 | $19.60 | $20.80 | +2.97% | 585,600 |
| May 2001 | $19.00 | $21.35 | $18.75 | $20.20 | +6.88% | 440,700 |
| Apr 2001 | $16.62 | $19.05 | $16.10 | $18.90 | +13.51% | 356,500 |
| Mar 2001 | $18.45 | $20.12 | $16.40 | $16.65 | -8.52% | 453,000 |
| Feb 2001 | $18.02 | $22.30 | $17.05 | $18.20 | +2.25% | 470,800 |
| Jan 2001 | $17.25 | $18.14 | $17.00 | $17.80 | +4.34% | 560,300 |
| Dec 2000 | $15.62 | $18.60 | $15.62 | $17.06 | +10.06% | 877,700 |
| Nov 2000 | $16.70 | $17.50 | $15.25 | $15.50 | -7.46% | 1,181,300 |
| Oct 2000 | $16.94 | $19.35 | $14.60 | $16.75 | -1.24% | 459,300 |
| Sep 2000 | $17.17 | $17.78 | $16.70 | $16.96 | -1.68% | 546,900 |
| Aug 2000 | $16.13 | $17.38 | $15.63 | $17.25 | +6.98% | 1,003,400 |
| Jul 2000 | $15.88 | $17.00 | $15.25 | $16.13 | +0.39% | 862,700 |
| Jun 2000 | $16.88 | $18.00 | $15.63 | $16.06 | -4.10% | 592,300 |
| May 2000 | $18.06 | $18.63 | $16.25 | $16.75 | -7.27% | 1,182,900 |
| Apr 2000 | $17.25 | $19.00 | $17.13 | $18.06 | +3.21% | 804,500 |
| Mar 2000 | $17.75 | $19.88 | $16.75 | $17.50 | -1.75% | 840,500 |
| Feb 2000 | $19.75 | $21.25 | $16.50 | $17.81 | -10.38% | 1,140,900 |
| Jan 2000 | $20.63 | $21.63 | $19.38 | $19.88 | -3.64% | 681,600 |
| Dec 1999 | $21.88 | $21.88 | $20.38 | $20.63 | -6.25% | 956,300 |
| Nov 1999 | $21.63 | $23.25 | $20.31 | $22.00 | +1.15% | 470,900 |
| Oct 1999 | $20.63 | $21.81 | $20.00 | $21.75 | +4.82% | 692,500 |
| Sep 1999 | $22.31 | $23.13 | $20.00 | $20.75 | -7.00% | 495,700 |
| Aug 1999 | $21.00 | $24.50 | $20.81 | $22.31 | +6.57% | 395,700 |
| Jul 1999 | $23.63 | $23.75 | $20.50 | $20.94 | -11.38% | 862,900 |
| Jun 1999 | $23.38 | $25.63 | $23.00 | $23.63 | +1.61% | 937,000 |
| May 1999 | $21.63 | $24.63 | $21.06 | $23.25 | +7.51% | 704,800 |
| Apr 1999 | $18.19 | $21.88 | $17.38 | $21.63 | +19.72% | 1,236,500 |
| Mar 1999 | $18.75 | $19.94 | $15.56 | $18.06 | -7.37% | 1,106,200 |
| Feb 1999 | $22.88 | $22.88 | $18.63 | $19.50 | -15.22% | 561,600 |
| Jan 1999 | $22.94 | $23.94 | $22.38 | $23.00 | 0.00% | 743,900 |
| Dec 1998 | $25.00 | $26.91 | $22.19 | $23.00 | -8.00% | 762,800 |
| Nov 1998 | $21.06 | $25.50 | $21.06 | $25.00 | +18.69% | 528,200 |
| Oct 1998 | $22.13 | $22.13 | $17.50 | $21.06 | -5.34% | 954,100 |
| Sep 1998 | $19.56 | $24.00 | $19.38 | $22.25 | +13.38% | 777,300 |
| Aug 1998 | $22.81 | $24.00 | $19.56 | $19.63 | -13.02% | 565,200 |
| Jul 1998 | $28.56 | $28.56 | $22.38 | $22.56 | -20.83% | 1,086,200 |
| Jun 1998 | $32.63 | $32.63 | $27.81 | $28.50 | -12.64% | 575,200 |
| May 1998 | $31.25 | $33.13 | $30.44 | $32.63 | +6.10% | 786,800 |
| Apr 1998 | $31.81 | $33.25 | $29.63 | $30.75 | -3.15% | 955,100 |
| Mar 1998 | $32.75 | $33.25 | $30.56 | $31.75 | -2.31% | 1,058,200 |
| Feb 1998 | $30.25 | $32.75 | $28.63 | $32.50 | +7.66% | 1,419,300 |
| Jan 1998 | $29.63 | $30.38 | $26.81 | $30.19 | +2.11% | 817,400 |
| Dec 1997 | $27.25 | $30.50 | $27.13 | $29.56 | +8.74% | 699,600 |
| Nov 1997 | $26.88 | $28.88 | $25.06 | $27.19 | +1.16% | 839,100 |
| Oct 1997 | $30.81 | $32.75 | $25.25 | $26.88 | -12.60% | 862,300 |
| Sep 1997 | $30.13 | $32.25 | $29.38 | $30.75 | +2.29% | 709,200 |
| Aug 1997 | $28.31 | $30.13 | $28.00 | $30.06 | +6.18% | 453,000 |
| Jul 1997 | $26.25 | $29.19 | $26.06 | $28.31 | +8.11% | 668,900 |
| Jun 1997 | $26.50 | $26.75 | $24.63 | $26.19 | -1.64% | 622,000 |
| May 1997 | $23.88 | $28.50 | $23.75 | $26.63 | +12.11% | 841,400 |
| Apr 1997 | $24.38 | $25.88 | $22.50 | $23.75 | -3.06% | 1,360,700 |
| Mar 1997 | $22.25 | $24.50 | $22.13 | $24.50 | +9.50% | 882,100 |
| Feb 1997 | $18.88 | $23.13 | $18.88 | $22.38 | +17.76% | 546,900 |
| Jan 1997 | $19.38 | $20.25 | $18.00 | $19.00 | -3.18% | 463,600 |
| Dec 1996 | $19.63 | $19.88 | $18.75 | $19.63 | +1.29% | 326,100 |
| Nov 1996 | $17.88 | $20.25 | $17.38 | $19.38 | +9.15% | 482,600 |
| Oct 1996 | $18.38 | $18.50 | $16.38 | $17.75 | +6.77% | 1,482,200 |
| Sep 1996 | $17.00 | $17.50 | $15.50 | $16.63 | -2.21% | 831,100 |
| Aug 1996 | $16.25 | $18.00 | $16.13 | $17.00 | +6.25% | 902,400 |
| Jul 1996 | $19.75 | $19.75 | $16.00 | $16.00 | -18.99% | 1,620,900 |
| Jun 1996 | $20.88 | $21.63 | $19.25 | $19.75 | -4.82% | 443,500 |
| May 1996 | $19.25 | $22.38 | $18.25 | $20.75 | +7.10% | 911,700 |
| Apr 1996 | $21.00 | $22.13 | $19.38 | $19.38 | -7.74% | 276,200 |
| Mar 1996 | $20.63 | $21.75 | $19.38 | $21.00 | +1.82% | 554,800 |
| Feb 1996 | $18.38 | $21.00 | $18.38 | $20.63 | +13.01% | 408,900 |
| Jan 1996 | $21.75 | $21.88 | $18.00 | $18.25 | -16.09% | 858,300 |
| Dec 1995 | $22.00 | $23.13 | $20.63 | $21.75 | -1.14% | 675,200 |
| Nov 1995 | $18.00 | $22.00 | $18.00 | $22.00 | +22.22% | 1,352,700 |
| Oct 1995 | $18.63 | $20.00 | $17.50 | $18.00 | -3.36% | 923,100 |
| Sep 1995 | $18.88 | $20.38 | $18.13 | $18.63 | -0.67% | 249,200 |
| Aug 1995 | $20.50 | $20.50 | $17.88 | $18.75 | -8.54% | 760,200 |
| Jul 1995 | $15.38 | $21.13 | $14.75 | $20.50 | +32.26% | 809,000 |
| Jun 1995 | $15.25 | $15.50 | $14.25 | $15.50 | 0.00% | 396,700 |
| May 1995 | $15.25 | $15.88 | $14.00 | $15.50 | +1.64% | 705,300 |
| Apr 1995 | $15.75 | $16.25 | $14.75 | $15.25 | -2.40% | 557,000 |
| Mar 1995 | $15.63 | $15.88 | $14.25 | $15.63 | 0.00% | 380,200 |
| Feb 1995 | $12.50 | $15.88 | $12.13 | $15.63 | +27.55% | 533,400 |
| Jan 1995 | $13.50 | $13.50 | $12.25 | $12.25 | -10.09% | 473,400 |
| Dec 1994 | $12.50 | $13.63 | $11.25 | $13.63 | +7.92% | 596,700 |
| Nov 1994 | $14.00 | $14.13 | $12.38 | $12.63 | -9.01% | 782,300 |
| Oct 1994 | $15.25 | $15.38 | $13.75 | $13.88 | -9.02% | 339,100 |
| Sep 1994 | $13.75 | $15.50 | $13.25 | $15.25 | +9.91% | 716,200 |
| Aug 1994 | $13.94 | $14.50 | $13.50 | $13.88 | 0.00% | 474,900 |
| Jul 1994 | $13.44 | $14.06 | $12.75 | $13.88 | +3.74% | 760,800 |
| Jun 1994 | $13.56 | $13.63 | $13.19 | $13.38 | -0.93% | 570,600 |
| May 1994 | $13.56 | $13.69 | $13.13 | $13.50 | -0.46% | 724,000 |
| Apr 1994 | $12.31 | $14.13 | $12.31 | $13.56 | +8.50% | 412,600 |
| Mar 1994 | $14.00 | $14.00 | $12.50 | $12.50 | -11.50% | 936,400 |
| Feb 1994 | $13.38 | $14.19 | $13.00 | $14.13 | +7.11% | 484,800 |
| Jan 1994 | $13.13 | $13.69 | $12.75 | $13.19 | 0.00% | 536,800 |
| Dec 1993 | $11.75 | $13.25 | $11.25 | $13.19 | +12.83% | 414,800 |
| Nov 1993 | $11.00 | $12.50 | $10.63 | $11.69 | +6.25% | 359,800 |
| Oct 1993 | $10.88 | $11.25 | $10.25 | $11.00 | +1.15% | 243,000 |
| Sep 1993 | $11.31 | $11.38 | $10.44 | $10.88 | -4.40% | 162,800 |
| Aug 1993 | $10.25 | $11.44 | $9.63 | $11.38 | +10.30% | 498,000 |
| Jul 1993 | $9.63 | $10.81 | $9.63 | $10.31 | +5.77% | 262,000 |
| Jun 1993 | $10.75 | $11.25 | $9.50 | $9.75 | -8.24% | 375,800 |
| May 1993 | $9.81 | $10.63 | $9.25 | $10.63 | +6.25% | 368,400 |
| Apr 1993 | $11.38 | $11.81 | $9.63 | $10.00 | -13.04% | 541,400 |
| Mar 1993 | $11.06 | $11.50 | $10.69 | $11.50 | +2.79% | 184,600 |
| Feb 1993 | $10.00 | $11.19 | $10.00 | $11.19 | +11.18% | 699,800 |
| Jan 1993 | $10.63 | $10.88 | $9.88 | $10.06 | -5.85% | 910,400 |
| Dec 1992 | $9.69 | $10.94 | $9.13 | $10.69 | +10.32% | 421,000 |
| Nov 1992 | $8.00 | $9.69 | $8.00 | $9.69 | +23.02% | 531,600 |
| Oct 1992 | $8.94 | $8.94 | $7.75 | $7.88 | -12.50% | 219,000 |
| Sep 1992 | $8.75 | $9.69 | $8.75 | $9.00 | +4.35% | 339,400 |
| Aug 1992 | $8.63 | $9.06 | $8.25 | $8.63 | +1.47% | 147,400 |
| Jul 1992 | $8.50 | $8.88 | $7.81 | $8.50 | -1.45% | 196,200 |
| Jun 1992 | $8.81 | $9.00 | $7.81 | $8.63 | -2.82% | 186,600 |
| May 1992 | $8.00 | $9.13 | $7.94 | $8.88 | +10.08% | 174,200 |
| Apr 1992 | $8.44 | $8.44 | $7.50 | $8.06 | -5.84% | 257,000 |
| Mar 1992 | $8.00 | $9.19 | $7.81 | $8.56 | +7.03% | 185,600 |
| Feb 1992 | $7.38 | $8.13 | $7.19 | $8.00 | +9.40% | 199,000 |
| Jan 1992 | $6.75 | $7.69 | $6.50 | $7.31 | +8.33% | 182,200 |
| Dec 1991 | $6.31 | $6.75 | $6.13 | $6.75 | +6.93% | 133,800 |
| Nov 1991 | $6.25 | $6.56 | $6.13 | $6.31 | +2.02% | 163,000 |
| Oct 1991 | $6.81 | $6.88 | $6.06 | $6.19 | -10.81% | 198,600 |
| Sep 1991 | $6.44 | $6.94 | $6.25 | $6.94 | +7.77% | 204,600 |
| Aug 1991 | $6.94 | $6.94 | $6.25 | $6.44 | -8.04% | 88,200 |
| Jul 1991 | $7.00 | $7.25 | $6.63 | $7.00 | 0.00% | 170,200 |
| Jun 1991 | $6.56 | $7.38 | $6.44 | $7.00 | +6.67% | 304,600 |
| May 1991 | $6.94 | $7.19 | $5.94 | $6.56 | -6.25% | 219,000 |
| Apr 1991 | $6.88 | $7.19 | $6.44 | $7.00 | +1.82% | 528,600 |
| Mar 1991 | $6.88 | $7.31 | $6.75 | $6.88 | 0.00% | 117,000 |
| Feb 1991 | $6.25 | $6.88 | $6.13 | $6.88 | +11.11% | 77,800 |
| Jan 1991 | $6.88 | $6.88 | $5.38 | $6.19 | -10.00% | 371,400 |
| Dec 1990 | $6.25 | $6.88 | $6.25 | $6.88 | +11.11% | 248,400 |
| Nov 1990 | $5.00 | $6.31 | $5.00 | $6.19 | +23.75% | 308,800 |
| Oct 1990 | $5.69 | $5.69 | $4.56 | $5.00 | -13.04% | 615,600 |
| Sep 1990 | $6.31 | $6.31 | $5.56 | $5.75 | -9.80% | 140,400 |
| Aug 1990 | $8.13 | $8.13 | $6.38 | $6.38 | -21.54% | 203,400 |
| Jul 1990 | $8.06 | $8.38 | $7.94 | $8.13 | +0.78% | 207,600 |
| Jun 1990 | $7.31 | $8.25 | $7.25 | $8.06 | +10.26% | 427,200 |
| May 1990 | $7.31 | $7.94 | $7.31 | $7.31 | +0.86% | 225,200 |
| Apr 1990 | $7.06 | $7.44 | $7.00 | $7.25 | +1.75% | 221,600 |
| Mar 1990 | $6.94 | $7.44 | $6.88 | $7.13 | +2.70% | 382,600 |
| Feb 1990 | $7.56 | $7.63 | $6.88 | $6.94 | -7.50% | 675,000 |
| Jan 1990 | $8.19 | $8.38 | $7.38 | $7.50 | -8.40% | 519,600 |
| Dec 1989 | $7.75 | $8.19 | $7.69 | $8.19 | +5.65% | 262,800 |
| Nov 1989 | $7.56 | $7.75 | $7.31 | $7.75 | +2.48% | 125,600 |
| Oct 1989 | $7.69 | $8.69 | $7.38 | $7.56 | -1.63% | 859,800 |
| Sep 1989 | $7.31 | $7.69 | $7.25 | $7.69 | +5.13% | 490,800 |
| Aug 1989 | $7.25 | $7.38 | $6.88 | $7.31 | +0.86% | 1,048,800 |
| Jul 1989 | $7.50 | $7.81 | $6.50 | $7.25 | -3.33% | 1,748,400 |
| Jun 1989 | $8.44 | $9.06 | $7.25 | $7.50 | -11.11% | 918,200 |
| May 1989 | $8.69 | $8.94 | $8.38 | $8.44 | -2.88% | 495,200 |
| Apr 1989 | $8.63 | $8.94 | $8.44 | $8.69 | +0.72% | 231,800 |
| Mar 1989 | $8.25 | $8.88 | $8.13 | $8.63 | +5.34% | 376,600 |
| Feb 1989 | $9.06 | $9.50 | $8.00 | $8.19 | -9.03% | 902,200 |
| Jan 1989 | $8.44 | $9.19 | $8.13 | $9.00 | +6.67% | 710,200 |
| Dec 1988 | $8.13 | $8.44 | $7.81 | $8.44 | +5.47% | 629,800 |
| Nov 1988 | $8.63 | $8.75 | $8.00 | $8.00 | -6.57% | 733,600 |
| Oct 1988 | $8.75 | $8.94 | $8.19 | $8.56 | -2.14% | 568,400 |
| Sep 1988 | $8.25 | $8.94 | $8.00 | $8.75 | +6.06% | 470,200 |
| Aug 1988 | $9.38 | $9.50 | $8.19 | $8.25 | -12.00% | 806,800 |
| Jul 1988 | $9.25 | $10.06 | $9.13 | $9.38 | +1.35% | 510,800 |
| Jun 1988 | $9.00 | $9.63 | $8.88 | $9.25 | +4.96% | 949,000 |
| May 1988 | $9.04 | $9.08 | $8.25 | $8.81 | -2.53% | 362,800 |
| Apr 1988 | $8.83 | $9.42 | $8.71 | $9.04 | +2.36% | 943,800 |
| Mar 1988 | $7.67 | $8.92 | $7.58 | $8.83 | +17.13% | 1,342,200 |
| Feb 1988 | $6.00 | $7.96 | $5.83 | $7.54 | +25.70% | 538,800 |
| Jan 1988 | $6.92 | $7.04 | $5.67 | $6.00 | -13.25% | 383,700 |
| Dec 1987 | $6.08 | $6.92 | $5.83 | $6.92 | +15.28% | 467,700 |
| Nov 1987 | $5.50 | $6.33 | $5.21 | $6.00 | +12.50% | 156,900 |
| Oct 1987 | $8.08 | $8.08 | $4.58 | $5.33 | -35.03% | 657,900 |
| Sep 1987 | $8.21 | $8.29 | $7.33 | $8.21 | 0.00% | 403,200 |
| Aug 1987 | $6.17 | $8.21 | $6.08 | $8.21 | +33.11% | 595,200 |
| Jul 1987 | $5.83 | $6.17 | $5.75 | $6.17 | +6.47% | 660,300 |
| Jun 1987 | $5.08 | $5.79 | $5.00 | $5.79 | +13.94% | 590,400 |
| May 1987 | $4.94 | $5.42 | $4.94 | $5.08 | +5.17% | 542,700 |
| Apr 1987 | $4.58 | $4.94 | $4.56 | $4.83 | +5.45% | 402,300 |
| Mar 1987 | $4.50 | $4.92 | $4.47 | $4.58 | +1.85% | 425,250 |
| Feb 1987 | $4.17 | $4.64 | $4.17 | $4.50 | +8.72% | 706,050 |
| Jan 1987 | $3.92 | $4.50 | $3.92 | $4.14 | +6.43% | 527,400 |
| Dec 1986 | $3.81 | $4.06 | $3.78 | $3.89 | +2.19% | 753,300 |
| Nov 1986 | $3.81 | $4.06 | $3.81 | $3.81 | 0.00% | 300,150 |
| Oct 1986 | $3.64 | $4.03 | $3.64 | $3.81 | +4.58% | 720,900 |
| Sep 1986 | $3.61 | $3.69 | $3.47 | $3.64 | +0.77% | 410,850 |
| Aug 1986 | $3.56 | $3.69 | $3.50 | $3.61 | +1.56% | 912,600 |
| Jul 1986 | $3.78 | $3.81 | $3.42 | $3.56 | -5.18% | 164,700 |
| Jun 1986 | $4.28 | $4.36 | $3.75 | $3.75 | -12.34% | 350,550 |
| May 1986 | $3.86 | $4.31 | $3.78 | $4.28 | +10.79% | 209,250 |
| Apr 1986 | $3.72 | $3.92 | $3.56 | $3.86 | +3.73% | 320,850 |
| Mar 1986 | $3.64 | $4.19 | $3.53 | $3.72 | +2.29% | 608,850 |
| Feb 1986 | $3.50 | $3.75 | $3.47 | $3.64 | +3.97% | 267,300 |
| Jan 1986 | $3.64 | $3.81 | $3.47 | $3.50 | -3.08% | 133,650 |
| Dec 1985 | $3.50 | $3.72 | $3.44 | $3.61 | +3.17% | 240,750 |
| Nov 1985 | $3.17 | $3.61 | $3.17 | $3.50 | +10.53% | 224,550 |
| Oct 1985 | $2.81 | $3.19 | $2.81 | $3.17 | +14.00% | 409,950 |
| Sep 1985 | $2.61 | $2.81 | $2.61 | $2.78 | +8.69% | 127,800 |
| Aug 1985 | $2.61 | $2.69 | $2.56 | $2.56 | 0.00% | 157,050 |
| Jul 1985 | $2.69 | $2.86 | $2.56 | $2.56 | -5.15% | 120,600 |
| Jun 1985 | $2.94 | $2.94 | $2.67 | $2.69 | -8.49% | 219,600 |
| May 1985 | $2.89 | $3.06 | $2.89 | $2.94 | +2.91% | 318,600 |
| Apr 1985 | $2.81 | $2.89 | $2.75 | $2.86 | 0.00% | 191,700 |
| Mar 1985 | $3.25 | $3.36 | $2.81 | $2.86 | -11.97% | 157,500 |
| Feb 1985 | $3.22 | $3.53 | $3.19 | $3.25 | -0.85% | 115,200 |
| Jan 1985 | $2.61 | $3.28 | $2.56 | $3.28 | +26.88% | 573,750 |
| Dec 1984 | $2.58 | $2.67 | $2.31 | $2.58 | 0.00% | 228,150 |
| Nov 1984 | $2.72 | $2.72 | $2.47 | $2.58 | -3.13% | 244,350 |
| Oct 1984 | $2.75 | $2.78 | $2.58 | $2.67 | -3.03% | 261,000 |
| Sep 1984 | $3.00 | $3.03 | $2.64 | $2.75 | -8.33% | 439,650 |
| Aug 1984 | $3.03 | $3.28 | $2.89 | $3.00 | -0.92% | 94,500 |
| Jul 1984 | $3.31 | $3.31 | $3.03 | $3.03 | -8.40% | 401,850 |
| Jun 1984 | $3.36 | $3.47 | $3.22 | $3.31 | -1.66% | 117,000 |
| May 1984 | $3.61 | $3.83 | $3.28 | $3.36 | -6.92% | 499,050 |
| Apr 1984 | $2.89 | $3.64 | $2.89 | $3.61 | +27.46% | 524,250 |
| Mar 1984 | $2.78 | $2.83 | $2.67 | $2.83 | +2.00% | 106,650 |
| Feb 1984 | $2.89 | $3.00 | $2.47 | $2.78 | -3.85% | 91,800 |
| Jan 1984 | $2.72 | $3.11 | $2.67 | $2.89 | +5.05% | 89,550 |
| Dec 1983 | $2.67 | $3.00 | $2.44 | $2.75 | +2.41% | 131,850 |
| Nov 1983 | $2.76 | $2.96 | $2.56 | $2.69 | -2.69% | 250,425 |
| Oct 1983 | $2.56 | $2.76 | $2.54 | $2.76 | +7.19% | 473,850 |
| Sep 1983 | $2.44 | $2.59 | $2.41 | $2.57 | +5.31% | 95,175 |
| Aug 1983 | $2.56 | $2.67 | $2.41 | $2.44 | -3.65% | 176,175 |
| Jul 1983 | $2.26 | $2.63 | $2.22 | $2.54 | +12.29% | 228,150 |
| Jun 1983 | $2.13 | $2.28 | $2.04 | $2.26 | +5.17% | 195,750 |
| May 1983 | $2.02 | $2.22 | $2.02 | $2.15 | +6.43% | 340,875 |
| Apr 1983 | $2.02 | $2.04 | $1.78 | $2.02 | 0.00% | 427,275 |
| Mar 1983 | $2.00 | $2.13 | $1.94 | $2.02 | +0.92% | 185,625 |
| Feb 1983 | $1.81 | $2.11 | $1.78 | $2.00 | +8.00% | 241,650 |
| Jan 1983 | $1.56 | $1.91 | $1.48 | $1.85 | +19.05% | 388,800 |
| Dec 1982 | $1.81 | $1.81 | $1.56 | $1.56 | -14.28% | 120,825 |
| Nov 1982 | $1.72 | $2.00 | $1.63 | $1.81 | +3.15% | 290,250 |
| Oct 1982 | $1.43 | $1.76 | $1.28 | $1.76 | +21.79% | 359,775 |
| Sep 1982 | $1.31 | $1.50 | $1.31 | $1.44 | +11.43% | 173,475 |
| Aug 1982 | $1.43 | $1.48 | $1.19 | $1.30 | -10.26% | 205,875 |
| Jul 1982 | $1.65 | $1.67 | $1.44 | $1.44 | -12.36% | 63,450 |
| Jun 1982 | $1.83 | $1.83 | $1.65 | $1.65 | -10.10% | 39,150 |
| May 1982 | $1.76 | $1.83 | $1.70 | $1.83 | +4.21% | 96,525 |
| Apr 1982 | $1.78 | $1.81 | $1.76 | $1.76 | -1.04% | 21,600 |
| Mar 1982 | $1.78 | $1.78 | $1.72 | $1.78 | +2.13% | 56,025 |
| Feb 1982 | $1.78 | $1.89 | $1.67 | $1.74 | -2.09% | 68,850 |
| Jan 1982 | $2.06 | $2.06 | $1.74 | $1.78 | -13.51% | 289,575 |
| Dec 1981 | $1.87 | $2.06 | $1.85 | $2.06 | +9.90% | 189,675 |
| Nov 1981 | $1.81 | $1.87 | $1.63 | $1.87 | +5.21% | 153,900 |
| Oct 1981 | $1.81 | $1.89 | $1.78 | $1.78 | -2.04% | 114,750 |
| Sep 1981 | $2.00 | $2.00 | $1.74 | $1.81 | -10.91% | 385,425 |
| Aug 1981 | $2.37 | $2.37 | $2.04 | $2.04 | -14.07% | 57,375 |
| Jul 1981 | $2.37 | $2.37 | $2.11 | $2.37 | -1.54% | 149,850 |
| Jun 1981 | $2.56 | $2.63 | $2.41 | $2.41 | -5.80% | 158,625 |
| May 1981 | $2.78 | $2.78 | $2.48 | $2.56 | -8.00% | 338,850 |
| Apr 1981 | $2.70 | $3.00 | $2.46 | $2.78 | +1.35% | 341,550 |
| Mar 1981 | $2.26 | $2.74 | $2.26 | $2.74 | +19.36% | 342,225 |
| Feb 1981 | $2.31 | $2.39 | $2.26 | $2.30 | -2.37% | 164,700 |
| Jan 1981 | $2.46 | $2.52 | $2.30 | $2.35 | -5.93% | 282,150 |
| Dec 1980 | $2.15 | $2.52 | $1.91 | $2.50 | +15.39% | 411,750 |
| Nov 1980 | $1.96 | $2.24 | $1.83 | $2.17 | +10.38% | 305,100 |
| Oct 1980 | $1.81 | $2.06 | $1.81 | $1.96 | +8.17% | 409,050 |
| Sep 1980 | $1.78 | $2.07 | $1.74 | $1.81 | +2.08% | 359,100 |
| Aug 1980 | $2.02 | $2.02 | $1.74 | $1.78 | -11.92% | 166,725 |
| Jul 1980 | $2.04 | $2.07 | $1.91 | $2.02 | -2.68% | 247,725 |
| Jun 1980 | $2.17 | $2.24 | $2.02 | $2.07 | -4.27% | 118,125 |
| May 1980 | $2.07 | $2.33 | $2.02 | $2.17 | +7.54% | 116,100 |
| Apr 1980 | $1.78 | $2.04 | $1.78 | $2.01 | +13.33% | 146,813 |
| Mar 1980 | $1.87 | $1.99 | $1.60 | $1.78 | – | 118,971 |
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% |