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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $148.38 | $165.46 | $148.04 | $157.24 | +6.30% | 4,659,705 |
| Oct 19, 2026 | $157.15 | $160.03 | $144.52 | $147.92 | -3.95% | 5,200,638 |
| Oct 12, 2026 | $164.05 | $165.19 | $150.18 | $154.01 | -6.68% | 5,838,788 |
| Oct 5, 2026 | $160.00 | $169.72 | $157.39 | $165.03 | +3.23% | 6,114,771 |
| Sep 28, 2026 | $155.31 | $163.75 | $152.00 | $159.87 | +2.36% | 4,499,661 |
| Sep 21, 2026 | $149.78 | $158.03 | $148.26 | $156.18 | +5.49% | 5,281,884 |
| Sep 14, 2026 | $156.05 | $157.40 | $145.98 | $148.05 | -8.77% | 8,165,550 |
| Sep 8, 2026 | $164.60 | $166.59 | $154.83 | $162.29 | -0.35% | 4,380,253 |
| Aug 31, 2026 | $156.92 | $165.41 | $154.06 | $162.86 | +3.45% | 5,407,430 |
| Aug 24, 2026 | $164.83 | $167.75 | $157.30 | $157.43 | -5.25% | 6,273,257 |
| Aug 17, 2026 | $176.49 | $177.84 | $164.50 | $166.15 | -5.32% | 6,388,497 |
| Aug 10, 2026 | $178.55 | $179.35 | $168.98 | $175.49 | -1.41% | 6,385,940 |
| Aug 3, 2026 | $204.15 | $221.44 | $176.65 | $178.00 | -13.27% | 10,272,848 |
| Jul 27, 2026 | $215.31 | $217.57 | $186.12 | $205.23 | -3.53% | 6,095,107 |
| Jul 20, 2026 | $210.02 | $217.18 | $205.26 | $212.74 | +2.87% | 3,648,548 |
| Jul 13, 2026 | $214.52 | $217.71 | $200.83 | $206.81 | -3.76% | 4,095,518 |
| Jul 6, 2026 | $219.24 | $222.82 | $202.06 | $214.90 | -1.63% | 5,577,933 |
| Jun 29, 2026 | $217.64 | $247.80 | $211.17 | $218.45 | -0.59% | 6,830,761 |
| Jun 22, 2026 | $227.83 | $234.99 | $214.26 | $219.75 | -3.10% | 6,226,046 |
| Jun 15, 2026 | $221.24 | $232.64 | $218.83 | $226.78 | +6.82% | 3,955,523 |
| Jun 8, 2026 | $209.25 | $219.61 | $199.34 | $212.31 | +3.87% | 4,786,644 |
| Jun 1, 2026 | $194.76 | $218.27 | $190.79 | $204.40 | +1.31% | 4,539,622 |
| May 26, 2026 | $204.13 | $212.05 | $195.84 | $201.76 | +0.49% | 2,861,298 |
| May 18, 2026 | $196.67 | $201.79 | $180.80 | $200.78 | +1.84% | 5,431,567 |
| May 11, 2026 | $213.85 | $217.28 | $195.14 | $197.16 | -8.02% | 4,930,072 |
| May 4, 2026 | $213.00 | $236.35 | $201.00 | $214.36 | +0.63% | 9,627,803 |
| Apr 27, 2026 | $213.79 | $219.18 | $203.45 | $213.02 | +0.36% | 4,543,800 |
| Apr 20, 2026 | $204.43 | $217.05 | $202.72 | $212.25 | +3.33% | 5,217,812 |
| Apr 13, 2026 | $207.27 | $216.03 | $192.50 | $205.40 | -1.41% | 6,599,530 |
| Apr 6, 2026 | $184.39 | $211.17 | $180.38 | $208.33 | +13.23% | 4,386,864 |
| Mar 30, 2026 | $185.85 | $196.52 | $176.10 | $183.99 | +0.31% | 3,759,544 |
| Mar 23, 2026 | $184.63 | $196.42 | $179.23 | $183.42 | +4.57% | 5,292,849 |
| Mar 16, 2026 | $190.14 | $193.32 | $172.94 | $175.40 | -5.81% | 5,946,439 |
| Mar 9, 2026 | $183.85 | $207.02 | $178.38 | $186.22 | -0.15% | 7,458,775 |
| Mar 2, 2026 | $216.36 | $222.46 | $185.57 | $186.50 | -15.60% | 6,193,896 |
| Feb 23, 2026 | $213.33 | $227.34 | $212.00 | $220.98 | +2.61% | 4,631,508 |
| Feb 17, 2026 | $220.00 | $223.40 | $211.51 | $215.36 | -2.19% | 2,800,071 |
| Feb 9, 2026 | $214.39 | $229.30 | $207.42 | $220.19 | +3.96% | 6,632,957 |
| Feb 2, 2026 | $160.76 | $213.19 | $159.85 | $211.80 | +31.15% | 13,465,692 |
| Jan 26, 2026 | $156.08 | $163.00 | $151.45 | $161.50 | +3.47% | 3,580,378 |
| Jan 20, 2026 | $157.08 | $162.20 | $151.40 | $156.08 | -2.52% | 2,392,274 |
| Jan 12, 2026 | $150.69 | $160.59 | $148.51 | $160.11 | +4.89% | 3,189,762 |
| Jan 5, 2026 | $147.27 | $157.84 | $146.89 | $152.65 | +4.48% | 4,016,356 |
| Dec 29, 2025 | $144.94 | $146.85 | $139.56 | $146.10 | +0.59% | 1,734,835 |
| Dec 22, 2025 | $141.72 | $146.34 | $140.06 | $145.24 | +3.75% | 1,947,123 |
| Dec 15, 2025 | $151.98 | $151.98 | $139.41 | $139.99 | -6.77% | 4,170,347 |
| Dec 8, 2025 | $145.12 | $157.25 | $144.67 | $150.16 | +3.11% | 4,520,141 |
| Dec 1, 2025 | $144.35 | $146.61 | $137.00 | $145.63 | -0.25% | 4,348,269 |
| Nov 24, 2025 | $137.35 | $149.18 | $136.82 | $145.99 | +6.30% | 2,656,630 |
| Nov 17, 2025 | $136.23 | $139.15 | $127.96 | $137.34 | -0.03% | 4,053,368 |
| Nov 10, 2025 | $138.42 | $142.15 | $132.24 | $137.38 | +1.04% | 5,401,449 |
| Nov 3, 2025 | $141.87 | $144.28 | $132.21 | $135.96 | -3.50% | 4,422,533 |
| Oct 27, 2025 | $149.81 | $153.68 | $137.70 | $140.89 | -4.36% | 5,981,418 |
| Oct 20, 2025 | $143.02 | $150.16 | $141.10 | $147.31 | +4.89% | 2,756,353 |
| Oct 13, 2025 | $138.44 | $147.50 | $134.52 | $140.44 | +4.23% | 3,182,445 |
| Oct 6, 2025 | $149.73 | $152.11 | $134.12 | $134.74 | -8.92% | 3,767,490 |
| Sep 29, 2025 | $144.98 | $148.40 | $139.90 | $147.94 | +2.80% | 3,702,821 |
| Sep 22, 2025 | $142.64 | $147.34 | $139.61 | $143.91 | +0.32% | 3,528,344 |
| Sep 15, 2025 | $142.49 | $146.04 | $137.79 | $143.45 | +3.31% | 3,825,113 |
| Sep 8, 2025 | $145.66 | $146.02 | $138.37 | $138.86 | -4.60% | 3,508,637 |
| Sep 2, 2025 | $146.06 | $150.25 | $140.95 | $145.56 | -2.52% | 3,542,498 |
| Aug 25, 2025 | $153.85 | $154.72 | $148.54 | $149.33 | -3.18% | 2,514,402 |
| Aug 18, 2025 | $145.74 | $155.20 | $142.22 | $154.24 | +5.95% | 3,696,417 |
| Aug 11, 2025 | $139.52 | $154.99 | $136.82 | $145.58 | +4.73% | 4,802,282 |
| Aug 4, 2025 | $149.91 | $153.67 | $135.55 | $139.00 | -6.83% | 6,849,761 |
| Jul 28, 2025 | $157.60 | $160.40 | $146.30 | $149.19 | -5.10% | 6,013,318 |
| Jul 21, 2025 | $153.14 | $157.39 | $148.21 | $157.20 | +3.25% | 2,731,449 |
| Jul 14, 2025 | $151.10 | $153.74 | $143.69 | $152.25 | +0.24% | 4,012,838 |
| Jul 7, 2025 | $150.36 | $154.01 | $147.43 | $151.89 | +0.13% | 3,224,651 |
| Jun 30, 2025 | $146.85 | $154.85 | $143.52 | $151.70 | +3.54% | 3,036,577 |
| Jun 23, 2025 | $138.51 | $149.18 | $136.16 | $146.51 | +4.89% | 4,169,017 |
| Jun 16, 2025 | $140.29 | $142.72 | $138.32 | $139.68 | +1.45% | 1,919,785 |
| Jun 9, 2025 | $141.76 | $146.03 | $136.50 | $137.69 | -1.54% | 2,973,005 |
| Jun 2, 2025 | $133.83 | $141.92 | $130.47 | $139.84 | +4.80% | 2,774,330 |
| May 26, 2025 | $131.26 | $140.20 | $130.26 | $133.44 | -0.70% | 2,754,476 |
| May 19, 2025 | $138.28 | $143.17 | $130.26 | $134.38 | -4.98% | 3,215,189 |
| May 12, 2025 | $144.16 | $148.00 | $139.45 | $141.43 | +5.37% | 4,787,371 |
| May 5, 2025 | $110.18 | $135.54 | $109.50 | $134.22 | +20.13% | 6,616,535 |
| Apr 28, 2025 | $107.68 | $113.51 | $102.23 | $111.73 | +4.40% | 3,534,828 |
| Apr 21, 2025 | $96.65 | $109.33 | $95.05 | $107.02 | +8.77% | 3,268,754 |
| Apr 14, 2025 | $102.12 | $102.12 | $94.42 | $98.39 | -0.91% | 3,296,993 |
| Apr 7, 2025 | $94.97 | $108.18 | $90.56 | $99.29 | +0.45% | 7,054,421 |
| Mar 31, 2025 | $115.25 | $121.92 | $92.50 | $98.85 | -16.25% | 5,489,072 |
| Mar 24, 2025 | $123.18 | $127.15 | $116.21 | $118.03 | -2.24% | 2,773,425 |
| Mar 17, 2025 | $115.96 | $124.89 | $115.53 | $120.74 | +3.44% | 3,875,890 |
| Mar 10, 2025 | $120.28 | $121.42 | $113.73 | $116.72 | -4.81% | 3,313,054 |
| Mar 3, 2025 | $131.00 | $132.05 | $117.19 | $122.62 | -5.24% | 3,174,808 |
| Feb 24, 2025 | $135.00 | $136.27 | $127.67 | $129.40 | -3.90% | 3,489,877 |
| Feb 18, 2025 | $137.54 | $138.04 | $132.84 | $134.65 | -1.84% | 2,590,554 |
| Feb 10, 2025 | $140.12 | $141.14 | $131.30 | $137.17 | -1.34% | 3,887,019 |
| Feb 3, 2025 | $149.23 | $157.05 | $138.10 | $139.04 | -12.40% | 4,539,943 |
| Jan 27, 2025 | $163.84 | $165.40 | $157.07 | $158.73 | -4.06% | 2,743,348 |
| Jan 21, 2025 | $158.16 | $167.78 | $157.12 | $165.44 | +5.71% | 1,583,449 |
| Jan 13, 2025 | $148.14 | $161.50 | $148.14 | $156.50 | +4.87% | 2,151,828 |
| Jan 6, 2025 | $160.33 | $164.15 | $147.42 | $149.23 | -5.96% | 2,123,965 |
| Dec 30, 2024 | $154.58 | $159.17 | $151.17 | $158.68 | +1.39% | 1,721,863 |
| Dec 23, 2024 | $155.43 | $160.40 | $154.09 | $156.50 | +0.35% | 1,098,611 |
| Dec 16, 2024 | $167.42 | $169.66 | $153.65 | $155.96 | -7.65% | 3,112,875 |
| Dec 9, 2024 | $170.89 | $173.46 | $165.23 | $168.88 | -0.92% | 2,013,522 |
| Dec 2, 2024 | $173.43 | $177.48 | $167.99 | $170.45 | -1.31% | 2,039,023 |
| Nov 25, 2024 | $179.38 | $182.70 | $169.52 | $172.71 | -2.63% | 2,272,610 |
| Nov 18, 2024 | $169.34 | $178.51 | $165.80 | $177.37 | +4.50% | 2,198,655 |
| Nov 11, 2024 | $177.56 | $177.93 | $168.77 | $169.73 | -3.04% | 2,480,193 |
| Nov 4, 2024 | $167.69 | $185.28 | $144.33 | $175.06 | +3.57% | 3,642,742 |
| Oct 28, 2024 | $169.02 | $172.69 | $165.82 | $169.02 | +1.56% | 1,990,670 |
| Oct 21, 2024 | $176.91 | $177.74 | $166.23 | $166.43 | -6.01% | 1,687,981 |
| Oct 14, 2024 | $172.19 | $179.45 | $171.50 | $177.08 | +3.42% | 2,173,800 |
| Oct 7, 2024 | $166.68 | $172.66 | $162.68 | $171.22 | +2.03% | 1,688,065 |
| Sep 30, 2024 | $166.31 | $168.09 | $160.37 | $167.81 | +0.38% | 1,765,460 |
| Sep 23, 2024 | $170.77 | $172.93 | $164.12 | $167.18 | -1.47% | 1,647,066 |
| Sep 16, 2024 | $155.74 | $174.76 | $153.73 | $169.67 | +9.43% | 3,652,815 |
| Sep 9, 2024 | $150.00 | $157.27 | $142.43 | $155.05 | +4.06% | 1,968,456 |
| Sep 3, 2024 | $166.12 | $166.72 | $147.06 | $149.00 | -11.21% | 2,068,825 |
| Aug 26, 2024 | $168.43 | $170.14 | $162.84 | $167.81 | -0.04% | 1,407,494 |
| Aug 19, 2024 | $157.90 | $168.32 | $154.79 | $167.88 | +6.41% | 1,941,342 |
| Aug 12, 2024 | $153.68 | $160.03 | $150.48 | $157.76 | +2.82% | 1,632,392 |
| Aug 5, 2024 | $143.86 | $157.43 | $141.40 | $153.44 | +1.59% | 2,885,435 |
| Jul 29, 2024 | $156.21 | $172.41 | $146.66 | $151.04 | -2.86% | 3,891,992 |
| Jul 22, 2024 | $149.86 | $156.79 | $144.87 | $155.49 | +4.81% | 1,999,042 |
| Jul 15, 2024 | $146.05 | $159.75 | $145.14 | $148.35 | +1.94% | 2,672,473 |
| Jul 8, 2024 | $133.41 | $147.63 | $132.56 | $145.53 | +9.62% | 1,948,395 |
| Jul 1, 2024 | $136.29 | $136.99 | $130.94 | $132.76 | -1.82% | 1,329,640 |
| Jun 24, 2024 | $141.86 | $145.16 | $133.54 | $135.22 | -4.18% | 2,699,486 |
| Jun 17, 2024 | $138.41 | $143.99 | $136.78 | $141.12 | +1.88% | 1,523,558 |
| Jun 10, 2024 | $140.22 | $151.80 | $134.51 | $138.52 | -1.98% | 2,434,478 |
| Jun 3, 2024 | $151.00 | $151.21 | $136.45 | $141.32 | -5.50% | 2,155,031 |
| May 28, 2024 | $150.00 | $150.18 | $142.70 | $149.54 | +0.01% | 1,721,308 |
| May 20, 2024 | $159.64 | $161.82 | $146.75 | $149.53 | -6.36% | 2,190,526 |
| May 13, 2024 | $162.27 | $167.57 | $159.33 | $159.68 | -0.94% | 1,574,832 |
| May 6, 2024 | $167.08 | $169.03 | $152.00 | $161.19 | -2.36% | 2,939,441 |
| Apr 29, 2024 | $164.48 | $166.85 | $156.73 | $165.08 | +0.59% | 1,915,203 |
| Apr 22, 2024 | $159.77 | $168.74 | $159.42 | $164.11 | +2.75% | 2,056,069 |
| Apr 15, 2024 | $165.55 | $165.87 | $155.34 | $159.71 | -2.07% | 2,332,032 |
| Apr 8, 2024 | $174.68 | $174.78 | $161.97 | $163.09 | -5.40% | 1,963,602 |
| Apr 1, 2024 | $180.19 | $180.33 | $171.65 | $172.40 | -4.28% | 2,070,225 |
| Mar 25, 2024 | $182.77 | $183.26 | $176.86 | $180.10 | -0.61% | 2,016,488 |
| Mar 18, 2024 | $173.72 | $183.85 | $172.33 | $181.21 | +4.95% | 1,839,157 |
| Mar 11, 2024 | $171.64 | $176.15 | $168.00 | $172.67 | -0.24% | 2,158,759 |
| Mar 4, 2024 | $172.74 | $175.56 | $166.01 | $173.08 | +0.97% | 2,225,620 |
| Feb 26, 2024 | $168.09 | $172.76 | $165.94 | $171.42 | +1.75% | 2,411,754 |
| Feb 20, 2024 | $159.10 | $169.13 | $157.26 | $168.47 | +4.39% | 2,418,166 |
| Feb 12, 2024 | $151.74 | $162.09 | $148.10 | $161.39 | +6.15% | 3,251,671 |
| Feb 5, 2024 | $136.89 | $153.80 | $135.13 | $152.04 | +9.15% | 3,663,273 |
| Jan 29, 2024 | $136.50 | $140.19 | $133.32 | $139.30 | +1.78% | 2,283,481 |
| Jan 22, 2024 | $141.08 | $142.15 | $135.92 | $136.87 | -2.13% | 1,609,327 |
| Jan 16, 2024 | $137.64 | $141.08 | $131.07 | $139.85 | +0.91% | 1,577,161 |
| Jan 8, 2024 | $138.52 | $141.78 | $137.10 | $138.59 | -0.70% | 1,281,876 |
| Jan 2, 2024 | $147.15 | $148.92 | $137.96 | $139.56 | -5.72% | 1,946,387 |
| Dec 26, 2023 | $149.16 | $153.06 | $147.89 | $148.02 | -0.50% | 907,812 |
| Dec 18, 2023 | $148.04 | $150.35 | $143.41 | $148.76 | +1.57% | 1,504,068 |
| Dec 11, 2023 | $124.50 | $149.45 | $124.50 | $146.46 | +18.34% | 3,940,700 |
| Dec 4, 2023 | $123.24 | $128.19 | $122.49 | $123.76 | -0.44% | 2,739,919 |
| Nov 27, 2023 | $114.97 | $124.82 | $113.79 | $124.31 | +7.77% | 2,250,888 |
| Nov 20, 2023 | $115.71 | $116.78 | $114.07 | $115.35 | -0.51% | 1,236,760 |
| Nov 13, 2023 | $110.21 | $119.20 | $108.65 | $115.94 | +5.15% | 2,953,955 |
| Nov 6, 2023 | $106.32 | $110.73 | $100.00 | $110.26 | +4.11% | 3,893,121 |
| Oct 30, 2023 | $120.09 | $120.09 | $97.18 | $105.91 | -10.81% | 5,582,163 |
| Oct 23, 2023 | $122.58 | $123.99 | $115.17 | $118.75 | -3.27% | 2,532,345 |
| Oct 16, 2023 | $131.99 | $135.80 | $121.02 | $122.77 | -5.50% | 1,943,630 |
| Oct 9, 2023 | $134.71 | $139.35 | $129.23 | $129.91 | -3.92% | 1,914,030 |
| Oct 2, 2023 | $142.81 | $144.32 | $133.21 | $135.21 | -5.37% | 2,012,754 |
| Sep 25, 2023 | $145.87 | $146.88 | $140.11 | $142.88 | -2.44% | 1,678,316 |
| Sep 18, 2023 | $151.96 | $158.28 | $145.55 | $146.45 | -3.23% | 2,070,388 |
| Sep 11, 2023 | $158.32 | $158.32 | $148.09 | $151.34 | -3.88% | 1,657,027 |
| Sep 5, 2023 | $163.49 | $163.49 | $157.14 | $157.45 | -4.51% | 1,120,349 |
| Aug 28, 2023 | $155.25 | $165.20 | $155.20 | $164.89 | +6.38% | 1,196,318 |
| Aug 21, 2023 | $147.88 | $156.29 | $146.24 | $155.00 | +5.11% | 1,399,955 |
| Aug 14, 2023 | $157.02 | $158.14 | $146.81 | $147.47 | -7.05% | 1,279,178 |
| Aug 7, 2023 | $160.22 | $162.81 | $156.68 | $158.66 | -0.46% | 1,397,100 |
| Jul 31, 2023 | $154.60 | $166.00 | $151.85 | $159.39 | +3.69% | 3,008,376 |
| Jul 24, 2023 | $155.23 | $157.64 | $149.92 | $153.72 | -0.76% | 1,795,292 |
| Jul 17, 2023 | $148.19 | $156.45 | $147.47 | $154.89 | +4.18% | 1,860,682 |
| Jul 10, 2023 | $149.46 | $153.28 | $147.37 | $148.68 | -0.71% | 2,307,763 |
| Jul 3, 2023 | $153.24 | $155.84 | $147.55 | $149.75 | -2.70% | 1,354,105 |
| Jun 26, 2023 | $148.43 | $154.68 | $147.82 | $153.90 | +3.72% | 1,849,810 |
| Jun 20, 2023 | $150.11 | $154.06 | $145.44 | $148.38 | -1.89% | 1,754,741 |
| Jun 12, 2023 | $145.10 | $152.50 | $144.31 | $151.24 | +4.07% | 1,874,010 |
| Jun 5, 2023 | $138.44 | $147.83 | $136.37 | $145.32 | +3.82% | 2,035,892 |
| May 30, 2023 | $134.18 | $141.32 | $128.62 | $139.97 | +4.21% | 1,932,799 |
| May 22, 2023 | $131.22 | $134.67 | $126.09 | $134.31 | +3.05% | 1,656,769 |
| May 15, 2023 | $126.93 | $131.38 | $124.48 | $130.33 | +2.87% | 2,083,919 |
| May 8, 2023 | $130.76 | $131.72 | $125.45 | $126.70 | -1.72% | 1,774,507 |
| May 1, 2023 | $130.27 | $134.94 | $122.99 | $128.92 | -0.95% | 2,904,580 |
| Apr 24, 2023 | $129.25 | $131.53 | $125.42 | $130.16 | +0.99% | 1,987,345 |
| Apr 17, 2023 | $132.06 | $135.49 | $127.80 | $128.89 | -2.10% | 2,128,960 |
| Apr 10, 2023 | $127.17 | $135.43 | $127.17 | $131.66 | +3.56% | 1,629,137 |
| Apr 3, 2023 | $140.98 | $143.26 | $126.87 | $127.14 | -9.66% | 1,424,248 |
| Mar 27, 2023 | $135.50 | $141.96 | $133.45 | $140.73 | +5.68% | 2,033,188 |
| Mar 20, 2023 | $139.15 | $145.21 | $130.84 | $133.16 | -2.94% | 2,536,205 |
| Mar 13, 2023 | $148.58 | $154.48 | $136.36 | $137.19 | -9.10% | 3,188,620 |
| Mar 6, 2023 | $162.07 | $162.89 | $149.73 | $150.92 | -6.87% | 1,961,790 |
| Feb 27, 2023 | $155.71 | $162.19 | $155.10 | $162.05 | +4.84% | 1,416,597 |
| Feb 21, 2023 | $157.20 | $157.89 | $150.51 | $154.57 | -3.22% | 1,211,064 |
| Feb 13, 2023 | $155.40 | $162.46 | $154.09 | $159.71 | +3.04% | 2,152,444 |
| Feb 6, 2023 | $154.65 | $158.89 | $152.72 | $155.00 | -1.24% | 2,536,348 |
| Jan 30, 2023 | $137.16 | $160.31 | $135.07 | $156.94 | +13.63% | 4,163,942 |
| Jan 23, 2023 | $135.34 | $139.24 | $131.11 | $138.11 | +2.51% | 2,946,754 |
| Jan 17, 2023 | $137.00 | $138.10 | $130.90 | $134.73 | -1.89% | 1,264,650 |
| Jan 9, 2023 | $127.44 | $137.62 | $126.03 | $137.33 | +8.98% | 3,040,321 |
| Jan 3, 2023 | $121.48 | $126.57 | $118.62 | $126.01 | +5.03% | 1,919,668 |
| Dec 27, 2022 | $119.16 | $122.31 | $116.92 | $119.98 | +1.14% | 1,502,159 |
| Dec 19, 2022 | $116.14 | $120.51 | $113.56 | $118.63 | +3.30% | 2,909,742 |
| Dec 12, 2022 | $121.34 | $131.83 | $113.59 | $114.84 | -4.18% | 4,679,457 |
| Dec 5, 2022 | $125.67 | $125.67 | $119.00 | $119.85 | -4.88% | 2,757,069 |
| Nov 28, 2022 | $128.37 | $131.22 | $125.05 | $126.00 | -2.94% | 2,062,519 |
| Nov 21, 2022 | $128.76 | $131.09 | $127.17 | $129.82 | +0.05% | 1,192,397 |
| Nov 14, 2022 | $129.32 | $132.63 | $125.51 | $129.76 | +0.33% | 2,686,881 |
| Nov 7, 2022 | $115.82 | $132.73 | $115.45 | $129.33 | +11.98% | 4,558,219 |
| Oct 31, 2022 | $133.43 | $133.63 | $111.84 | $115.49 | -13.70% | 6,612,454 |
| Oct 24, 2022 | $148.21 | $154.38 | $131.05 | $133.82 | -9.27% | 5,365,560 |
| Oct 17, 2022 | $150.29 | $155.70 | $144.04 | $147.50 | +0.15% | 2,630,581 |
| Oct 10, 2022 | $152.01 | $155.64 | $145.52 | $147.28 | -2.42% | 2,062,001 |
| Oct 3, 2022 | $142.01 | $158.13 | $140.68 | $150.94 | +7.54% | 2,838,743 |
| Sep 26, 2022 | $137.61 | $143.11 | $134.53 | $140.36 | +1.93% | 2,817,221 |
| Sep 19, 2022 | $138.50 | $146.90 | $134.73 | $137.70 | -1.36% | 2,513,610 |
| Sep 12, 2022 | $147.80 | $150.90 | $137.92 | $139.60 | -4.94% | 3,805,927 |
| Sep 6, 2022 | $136.17 | $147.36 | $134.75 | $146.86 | +8.10% | 1,260,643 |
| Aug 29, 2022 | $140.85 | $141.73 | $134.58 | $135.85 | -4.80% | 1,379,574 |
| Aug 22, 2022 | $144.03 | $148.11 | $142.69 | $142.70 | -2.43% | 1,453,288 |
| Aug 15, 2022 | $145.39 | $148.42 | $144.01 | $146.25 | -0.25% | 1,293,567 |
| Aug 8, 2022 | $137.88 | $146.70 | $135.36 | $146.62 | +7.28% | 1,618,645 |
| Aug 1, 2022 | $132.76 | $137.63 | $130.75 | $136.67 | +1.76% | 1,632,747 |
| Jul 25, 2022 | $125.08 | $135.31 | $123.42 | $134.30 | +8.10% | 1,717,287 |
| Jul 18, 2022 | $116.29 | $125.59 | $114.59 | $124.24 | +8.31% | 1,508,955 |
| Jul 11, 2022 | $111.61 | $114.93 | $108.82 | $114.71 | +1.52% | 1,294,942 |
| Jul 5, 2022 | $110.23 | $115.65 | $109.17 | $112.99 | +0.14% | 1,193,671 |
| Jun 27, 2022 | $117.63 | $119.58 | $110.80 | $112.83 | -3.74% | 1,566,640 |
| Jun 21, 2022 | $111.71 | $117.55 | $108.28 | $117.21 | +6.29% | 2,055,382 |
| Jun 13, 2022 | $119.79 | $121.19 | $110.13 | $110.27 | -10.49% | 2,313,063 |
| Jun 6, 2022 | $130.34 | $132.62 | $122.78 | $123.19 | -4.14% | 1,506,592 |
| May 31, 2022 | $125.53 | $128.95 | $122.29 | $128.51 | +2.66% | 1,739,429 |
| May 23, 2022 | $122.59 | $125.18 | $116.24 | $125.18 | +3.55% | 1,681,885 |
| May 16, 2022 | $124.04 | $126.72 | $118.24 | $120.89 | -3.15% | 1,378,330 |
| May 9, 2022 | $124.05 | $126.23 | $118.82 | $124.82 | -1.45% | 2,811,784 |
| May 2, 2022 | $127.69 | $136.44 | $125.26 | $126.66 | -0.46% | 2,431,503 |
| Apr 25, 2022 | $137.33 | $145.18 | $125.51 | $127.24 | -8.28% | 3,009,844 |
| Apr 18, 2022 | $138.22 | $147.59 | $136.75 | $138.72 | +0.61% | 1,746,577 |
| Apr 11, 2022 | $134.59 | $140.12 | $134.58 | $137.88 | +1.48% | 1,639,619 |
| Apr 4, 2022 | $147.70 | $148.53 | $135.48 | $135.87 | -8.49% | 2,977,118 |
| Mar 28, 2022 | $154.62 | $157.91 | $146.16 | $148.47 | -4.13% | 2,106,401 |
| Mar 21, 2022 | $163.60 | $164.15 | $152.88 | $154.86 | -5.09% | 1,914,084 |
| Mar 14, 2022 | $156.27 | $163.36 | $154.43 | $163.17 | +5.32% | 1,940,839 |
| Mar 7, 2022 | $154.54 | $159.12 | $149.14 | $154.93 | -0.32% | 2,164,093 |
| Feb 28, 2022 | $156.84 | $164.12 | $154.38 | $155.43 | -2.72% | 2,834,064 |
| Feb 22, 2022 | $155.28 | $160.63 | $146.18 | $159.78 | +2.04% | 1,442,130 |
| Feb 14, 2022 | $155.75 | $162.64 | $154.24 | $156.58 | +0.88% | 1,632,816 |
| Feb 7, 2022 | $160.25 | $165.45 | $153.32 | $155.22 | -2.46% | 2,742,944 |
| Jan 31, 2022 | $155.57 | $166.40 | $154.91 | $159.13 | +2.47% | 5,544,418 |
| Jan 24, 2022 | $157.97 | $165.68 | $151.69 | $155.29 | -4.04% | 3,042,638 |
| Jan 18, 2022 | $168.83 | $169.92 | $161.31 | $161.82 | -5.59% | 2,112,148 |
| Jan 10, 2022 | $168.48 | $171.64 | $165.34 | $171.41 | +0.47% | 1,989,799 |
| Jan 3, 2022 | $170.29 | $176.91 | $168.01 | $170.60 | +0.25% | 2,039,435 |
| Dec 27, 2021 | $166.68 | $172.08 | $165.59 | $170.18 | +3.03% | 974,519 |
| Dec 20, 2021 | $159.85 | $166.15 | $154.69 | $165.18 | +2.44% | 1,207,785 |
| Dec 13, 2021 | $164.45 | $169.18 | $159.84 | $161.25 | -2.49% | 2,349,366 |
| Dec 6, 2021 | $160.82 | $166.11 | $157.90 | $165.36 | +4.02% | 1,473,886 |
| Nov 29, 2021 | $164.57 | $165.88 | $155.97 | $158.97 | -2.42% | 1,881,216 |
| Nov 22, 2021 | $171.54 | $174.12 | $162.53 | $162.91 | -5.05% | 1,629,637 |
| Nov 15, 2021 | $168.38 | $173.23 | $165.93 | $171.58 | +2.67% | 1,853,660 |
| Nov 8, 2021 | $166.47 | $167.81 | $163.31 | $167.12 | +1.62% | 1,568,179 |
| Nov 1, 2021 | $152.06 | $167.61 | $149.93 | $164.46 | +7.96% | 3,144,942 |
| Oct 25, 2021 | $150.26 | $155.41 | $149.12 | $152.33 | +1.38% | 2,402,089 |
| Oct 18, 2021 | $142.80 | $150.99 | $142.80 | $150.25 | +4.16% | 3,583,123 |
| Oct 11, 2021 | $133.39 | $146.09 | $130.34 | $144.25 | +8.04% | 5,660,022 |
| Oct 4, 2021 | $151.23 | $153.33 | $133.20 | $133.52 | -11.34% | 13,114,806 |
| Sep 27, 2021 | $143.00 | $154.14 | $143.00 | $150.59 | +5.21% | 2,814,932 |
| Sep 20, 2021 | $139.37 | $144.38 | $137.36 | $143.13 | +0.33% | 1,457,171 |
| Sep 13, 2021 | $151.36 | $152.71 | $141.51 | $142.66 | -4.73% | 1,747,234 |
| Sep 7, 2021 | $151.21 | $152.03 | $147.82 | $149.74 | -1.05% | 991,820 |
| Aug 30, 2021 | $153.58 | $154.52 | $145.92 | $151.33 | -1.01% | 1,177,225 |
| Aug 23, 2021 | $148.00 | $153.50 | $147.03 | $152.88 | +3.67% | 872,127 |
| Aug 16, 2021 | $153.25 | $154.88 | $146.37 | $147.47 | -4.15% | 885,840 |
| Aug 9, 2021 | $146.15 | $154.69 | $144.99 | $153.86 | +4.95% | 797,257 |
| Aug 2, 2021 | $148.45 | $149.67 | $144.50 | $146.60 | -0.43% | 1,022,089 |
| Jul 26, 2021 | $133.20 | $147.73 | $132.42 | $147.23 | +10.81% | 1,697,787 |
| Jul 19, 2021 | $128.16 | $133.59 | $126.22 | $132.87 | +1.37% | 1,820,425 |
| Jul 12, 2021 | $131.92 | $134.16 | $130.81 | $131.07 | -1.46% | 1,370,206 |
| Jul 6, 2021 | $132.71 | $133.39 | $126.69 | $133.01 | -0.13% | 1,747,602 |
| Jun 28, 2021 | $132.70 | $135.69 | $130.84 | $133.18 | +0.77% | 957,592 |
| Jun 21, 2021 | $127.35 | $133.03 | $126.81 | $132.16 | +5.01% | 1,502,150 |
| Jun 14, 2021 | $137.53 | $137.53 | $125.42 | $125.86 | -8.37% | 1,469,897 |
| Jun 7, 2021 | $142.21 | $142.27 | $136.70 | $137.36 | -2.99% | 1,159,812 |
| Jun 1, 2021 | $144.19 | $144.39 | $139.16 | $141.60 | -0.44% | 848,143 |
| May 24, 2021 | $140.21 | $142.61 | $137.49 | $142.23 | +2.24% | 1,100,929 |
| May 17, 2021 | $145.81 | $145.81 | $136.66 | $139.11 | -5.17% | 789,350 |
| May 10, 2021 | $150.45 | $151.78 | $141.45 | $146.70 | -2.47% | 995,181 |
| May 3, 2021 | $146.83 | $151.65 | $138.19 | $150.41 | +4.14% | 1,388,690 |
| Apr 26, 2021 | $149.78 | $150.72 | $144.19 | $144.43 | -2.85% | 1,326,538 |
| Apr 19, 2021 | $146.48 | $149.40 | $140.55 | $148.66 | +2.24% | 1,256,979 |
| Apr 12, 2021 | $144.33 | $146.71 | $141.62 | $145.40 | +1.54% | 951,603 |
| Apr 5, 2021 | $147.16 | $149.95 | $140.76 | $143.20 | -1.68% | 1,477,369 |
| Mar 29, 2021 | $147.00 | $148.65 | $142.20 | $145.65 | -1.12% | 1,418,045 |
| Mar 22, 2021 | $154.36 | $154.36 | $137.51 | $147.30 | -4.29% | 1,773,977 |
| Mar 15, 2021 | $154.60 | $159.64 | $147.84 | $153.90 | +0.66% | 2,102,841 |
| Mar 8, 2021 | $139.59 | $153.15 | $138.57 | $152.89 | +10.23% | 2,401,040 |
| Mar 1, 2021 | $139.29 | $142.34 | $133.25 | $138.70 | +1.49% | 1,515,758 |
| Feb 22, 2021 | $133.20 | $140.46 | $133.15 | $136.67 | +1.78% | 1,541,435 |
| Feb 16, 2021 | $130.95 | $135.91 | $126.50 | $134.28 | +4.13% | 1,780,023 |
| Feb 8, 2021 | $132.89 | $132.92 | $127.57 | $128.95 | -1.85% | 1,180,945 |
| Feb 1, 2021 | $127.02 | $132.00 | $124.99 | $131.38 | +4.70% | 1,319,356 |
| Jan 25, 2021 | $133.34 | $134.58 | $122.47 | $125.48 | -6.08% | 1,471,774 |
| Jan 19, 2021 | $137.28 | $137.90 | $132.10 | $133.60 | -1.30% | 1,067,517 |
| Jan 11, 2021 | $133.14 | $146.97 | $132.89 | $135.36 | -0.21% | 1,942,936 |
| Jan 4, 2021 | $123.83 | $137.94 | $121.43 | $135.65 | +10.46% | 1,509,229 |
| Dec 28, 2020 | $121.45 | $123.68 | $120.20 | $122.81 | +2.15% | 1,095,091 |
| Dec 21, 2020 | $114.25 | $120.69 | $114.05 | $120.23 | +3.18% | 549,506 |
| Dec 14, 2020 | $118.69 | $119.16 | $115.42 | $116.53 | -0.59% | 1,616,468 |
| Dec 7, 2020 | $116.81 | $122.11 | $115.43 | $117.22 | +0.39% | 1,379,620 |
| Nov 30, 2020 | $121.78 | $121.78 | $114.94 | $116.77 | -4.47% | 1,682,854 |
| Nov 23, 2020 | $120.37 | $124.82 | $120.37 | $122.24 | +2.32% | 1,103,964 |
| Nov 16, 2020 | $116.23 | $120.61 | $114.87 | $119.47 | +4.57% | 1,842,201 |
| Nov 9, 2020 | $115.09 | $117.08 | $108.51 | $114.25 | +5.00% | 1,222,572 |
| Nov 2, 2020 | $100.00 | $109.28 | $99.82 | $108.81 | +10.30% | 1,126,522 |
| Oct 26, 2020 | $98.80 | $101.93 | $92.06 | $98.65 | -1.56% | 1,673,934 |
| Oct 19, 2020 | $100.93 | $101.41 | $96.51 | $100.21 | -0.76% | 1,124,051 |
| Oct 12, 2020 | $101.88 | $102.20 | $97.78 | $100.98 | +1.03% | 710,087 |
| Oct 5, 2020 | $95.14 | $101.81 | $95.14 | $99.95 | +6.85% | 1,044,952 |
| Sep 28, 2020 | $94.25 | $97.23 | $91.82 | $93.54 | +0.54% | 1,191,254 |
| Sep 21, 2020 | $95.54 | $97.05 | $92.18 | $93.04 | -4.50% | 1,242,328 |
| Sep 14, 2020 | $98.14 | $101.12 | $97.05 | $97.42 | -0.18% | 1,160,368 |
| Sep 8, 2020 | $98.27 | $99.73 | $96.55 | $97.60 | -1.60% | 679,778 |
| Aug 31, 2020 | $99.66 | $103.32 | $97.95 | $99.19 | -0.47% | 943,378 |
| Aug 24, 2020 | $97.41 | $100.63 | $96.50 | $99.66 | +3.14% | 1,098,541 |
| Aug 17, 2020 | $98.10 | $98.37 | $94.07 | $96.63 | -0.90% | 1,170,759 |
| Aug 10, 2020 | $96.78 | $100.70 | $96.49 | $97.51 | +0.70% | 1,229,544 |
| Aug 3, 2020 | $92.61 | $97.35 | $89.77 | $96.83 | +5.28% | 1,557,264 |
| Jul 27, 2020 | $91.44 | $94.99 | $91.03 | $91.97 | +0.16% | 1,174,860 |
| Jul 20, 2020 | $91.50 | $93.37 | $90.15 | $91.82 | -0.10% | 703,402 |
| Jul 13, 2020 | $86.98 | $93.56 | $86.70 | $91.91 | +6.28% | 1,170,799 |
| Jul 6, 2020 | $87.98 | $88.61 | $85.21 | $86.48 | +0.38% | 952,061 |
| Jun 29, 2020 | $85.07 | $87.89 | $84.48 | $86.15 | +2.23% | 826,326 |
| Jun 22, 2020 | $81.83 | $85.18 | $79.19 | $84.27 | +1.65% | 1,809,825 |
| Jun 15, 2020 | $78.41 | $85.80 | $78.22 | $82.90 | +1.86% | 1,621,032 |
| Jun 8, 2020 | $90.00 | $90.21 | $78.43 | $81.39 | -8.98% | 1,724,361 |
| Jun 1, 2020 | $80.76 | $90.65 | $79.93 | $89.42 | +12.42% | 1,142,729 |
| May 26, 2020 | $79.46 | $83.00 | $78.43 | $79.54 | +3.78% | 976,824 |
| May 18, 2020 | $73.97 | $78.70 | $73.82 | $76.64 | +10.10% | 938,158 |
| May 11, 2020 | $74.29 | $74.51 | $63.44 | $69.61 | -8.02% | 1,405,488 |
| May 4, 2020 | $68.17 | $77.10 | $66.20 | $75.68 | +9.25% | 1,145,658 |
| Apr 27, 2020 | $66.18 | $73.76 | $65.85 | $69.27 | +4.94% | 1,085,114 |
| Apr 20, 2020 | $64.55 | $66.58 | $61.46 | $66.01 | +0.44% | 970,725 |
| Apr 13, 2020 | $70.87 | $71.01 | $61.95 | $65.72 | -7.58% | 1,174,291 |
| Apr 6, 2020 | $59.98 | $73.65 | $59.69 | $71.11 | +22.92% | 747,266 |
| Mar 30, 2020 | $59.01 | $63.30 | $56.13 | $57.85 | -2.33% | 1,345,553 |
| Mar 23, 2020 | $57.10 | $64.00 | $51.99 | $59.23 | +2.72% | 1,497,442 |
| Mar 16, 2020 | $59.01 | $69.51 | $55.22 | $57.66 | -14.65% | 1,981,597 |
| Mar 9, 2020 | $70.94 | $73.79 | $63.16 | $67.56 | -11.18% | 2,200,566 |
| Mar 2, 2020 | $78.43 | $82.25 | $74.76 | $76.06 | -2.04% | 2,069,694 |
| Feb 24, 2020 | $87.67 | $87.67 | $76.30 | $77.64 | -13.42% | 1,762,770 |
| Feb 18, 2020 | $88.51 | $89.75 | $87.81 | $89.67 | +0.71% | 1,225,568 |
| Feb 10, 2020 | $85.36 | $90.19 | $85.16 | $89.04 | +3.80% | 1,342,132 |
| Feb 3, 2020 | $79.10 | $87.32 | $78.11 | $85.78 | +9.33% | 1,629,264 |
| Jan 27, 2020 | $81.64 | $82.35 | $78.10 | $78.46 | -5.73% | 1,239,157 |
| Jan 21, 2020 | $86.14 | $86.20 | $82.40 | $83.23 | -3.80% | 741,109 |
| Jan 13, 2020 | $85.75 | $87.46 | $85.64 | $86.52 | +1.05% | 970,520 |
| Jan 6, 2020 | $85.16 | $86.59 | $84.39 | $85.62 | -0.15% | 928,468 |
| Dec 30, 2019 | $85.53 | $86.59 | $84.77 | $85.75 | +0.39% | 629,575 |
| Dec 23, 2019 | $86.45 | $86.59 | $85.32 | $85.42 | -1.19% | 435,555 |
| Dec 16, 2019 | $83.67 | $86.72 | $83.67 | $86.45 | +3.96% | 1,817,120 |
| Dec 9, 2019 | $83.42 | $85.18 | $82.06 | $83.16 | -0.54% | 906,168 |
| Dec 2, 2019 | $82.30 | $83.82 | $80.33 | $83.61 | +2.30% | 1,041,393 |
| Nov 25, 2019 | $81.89 | $83.38 | $81.30 | $81.73 | +0.13% | 532,278 |
| Nov 18, 2019 | $81.23 | $83.30 | $80.81 | $81.62 | -0.27% | 1,025,988 |
| Nov 11, 2019 | $82.90 | $83.67 | $80.86 | $81.84 | -2.09% | 715,021 |
| Nov 4, 2019 | $78.85 | $84.15 | $77.33 | $83.59 | +9.35% | 1,762,752 |
| Oct 28, 2019 | $75.86 | $76.74 | $73.56 | $76.44 | +1.46% | 1,003,766 |
| Oct 21, 2019 | $73.96 | $75.58 | $72.70 | $75.34 | +2.97% | 1,025,853 |
| Oct 14, 2019 | $71.50 | $73.39 | $71.08 | $73.17 | +1.88% | 853,215 |
| Oct 7, 2019 | $70.68 | $72.51 | $67.74 | $71.82 | +1.18% | 1,319,836 |
| Sep 30, 2019 | $72.87 | $73.92 | $68.65 | $70.98 | -2.47% | 1,279,599 |
| Sep 23, 2019 | $72.14 | $74.39 | $72.14 | $72.78 | +0.23% | 1,302,259 |
| Sep 16, 2019 | $76.14 | $77.23 | $72.38 | $72.61 | -5.20% | 1,899,200 |
| Sep 9, 2019 | $72.77 | $78.56 | $72.31 | $76.59 | +5.82% | 1,776,549 |
| Sep 3, 2019 | $70.00 | $73.10 | $68.25 | $72.38 | +2.09% | 1,302,096 |
| Aug 26, 2019 | $70.03 | $71.54 | $68.63 | $70.90 | +2.22% | 1,524,491 |
| Aug 19, 2019 | $71.73 | $72.05 | $69.01 | $69.36 | -1.98% | 1,266,354 |
| Aug 12, 2019 | $73.19 | $74.55 | $69.23 | $70.76 | -3.64% | 1,630,183 |
| Aug 5, 2019 | $75.35 | $76.42 | $70.69 | $73.43 | -4.41% | 2,216,780 |
| Jul 29, 2019 | $80.57 | $80.97 | $76.39 | $76.82 | -4.65% | 1,370,016 |
| Jul 22, 2019 | $80.24 | $83.22 | $79.51 | $80.57 | +0.27% | 1,109,396 |
| Jul 15, 2019 | $80.94 | $81.78 | $79.33 | $80.35 | -0.53% | 1,096,842 |
| Jul 8, 2019 | $81.05 | $81.47 | $78.66 | $80.78 | -0.87% | 1,150,138 |
| Jul 1, 2019 | $82.00 | $83.08 | $80.15 | $81.49 | -0.27% | 681,963 |
| Jun 24, 2019 | $81.13 | $81.90 | $79.83 | $81.71 | +0.63% | 1,307,445 |
| Jun 17, 2019 | $79.48 | $81.50 | $78.53 | $81.20 | +2.14% | 1,356,351 |
| Jun 10, 2019 | $78.79 | $81.20 | $78.47 | $79.50 | +1.92% | 1,466,605 |
| Jun 3, 2019 | $72.72 | $78.54 | $72.64 | $78.00 | +7.29% | 1,192,719 |
| May 28, 2019 | $74.52 | $74.93 | $72.00 | $72.70 | -2.44% | 1,036,968 |
| May 20, 2019 | $74.93 | $76.43 | $74.31 | $74.52 | -1.23% | 944,665 |
| May 13, 2019 | $78.39 | $78.68 | $75.21 | $75.45 | -6.09% | 1,091,087 |
| May 6, 2019 | $85.30 | $86.90 | $78.82 | $80.34 | -7.93% | 1,069,101 |
| Apr 29, 2019 | $83.67 | $87.31 | $83.10 | $87.26 | +4.82% | 1,006,669 |
| Apr 22, 2019 | $84.26 | $85.18 | $82.04 | $83.25 | -1.70% | 730,110 |
| Apr 15, 2019 | $84.01 | $85.83 | $83.17 | $84.69 | +0.81% | 961,882 |
| Apr 8, 2019 | $84.60 | $85.37 | $83.12 | $84.01 | -0.72% | 1,102,685 |
| Apr 1, 2019 | $82.76 | $84.93 | $82.31 | $84.62 | +3.36% | 785,689 |
| Mar 25, 2019 | $80.65 | $81.94 | $79.30 | $81.87 | +1.39% | 1,054,512 |
| Mar 18, 2019 | $81.87 | $84.03 | $80.73 | $80.75 | -1.27% | 1,245,404 |
| Mar 11, 2019 | $79.80 | $82.47 | $79.80 | $81.79 | +2.19% | 1,249,093 |
| Mar 4, 2019 | $84.58 | $84.71 | $78.93 | $80.04 | -4.91% | 1,191,692 |
| Feb 25, 2019 | $85.11 | $85.49 | $82.72 | $84.17 | -0.56% | 874,005 |
| Feb 19, 2019 | $83.24 | $84.97 | $82.80 | $84.64 | +0.81% | 701,717 |
| Feb 11, 2019 | $80.85 | $84.33 | $80.00 | $83.96 | +4.03% | 900,047 |
| Feb 4, 2019 | $77.03 | $84.45 | $77.01 | $80.71 | +4.70% | 1,833,826 |
| Jan 28, 2019 | $74.69 | $77.40 | $74.34 | $77.09 | +1.74% | 910,688 |
| Jan 22, 2019 | $75.59 | $76.16 | $73.69 | $75.77 | -0.59% | 821,642 |
| Jan 14, 2019 | $71.29 | $76.26 | $70.60 | $76.22 | +6.41% | 1,232,015 |
| Jan 7, 2019 | $71.06 | $72.35 | $70.38 | $71.63 | +0.77% | 1,206,792 |
| Dec 31, 2018 | $70.31 | $71.18 | $68.07 | $71.08 | +1.48% | 1,150,103 |
| Dec 24, 2018 | $66.76 | $70.90 | $66.04 | $70.04 | +4.15% | 752,494 |
| Dec 17, 2018 | $73.02 | $73.41 | $66.89 | $67.25 | -7.91% | 1,596,656 |
| Dec 10, 2018 | $75.45 | $77.20 | $72.55 | $73.03 | -3.54% | 1,654,153 |
| Dec 3, 2018 | $79.45 | $80.65 | $72.89 | $75.71 | -3.16% | 1,465,065 |
| Nov 26, 2018 | $76.68 | $78.59 | $75.60 | $78.18 | +2.63% | 1,120,067 |
| Nov 19, 2018 | $78.25 | $78.61 | $74.70 | $76.18 | -2.92% | 704,025 |
| Nov 12, 2018 | $76.97 | $78.81 | $75.76 | $78.47 | +2.28% | 939,893 |
| Nov 5, 2018 | $76.28 | $79.25 | $74.79 | $76.72 | +1.63% | 1,833,219 |
| Oct 29, 2018 | $71.88 | $76.22 | $68.62 | $75.49 | +6.37% | 1,554,478 |
| Oct 22, 2018 | $74.70 | $75.22 | $68.81 | $70.97 | -4.64% | 1,199,601 |
| Oct 15, 2018 | $76.18 | $79.80 | $74.27 | $74.42 | -2.66% | 1,324,580 |
| Oct 8, 2018 | $82.88 | $83.94 | $75.81 | $76.45 | -8.48% | 1,145,454 |
| Oct 1, 2018 | $82.94 | $85.72 | $82.64 | $83.53 | +1.31% | 1,243,619 |
| Sep 24, 2018 | $85.65 | $85.65 | $82.20 | $82.45 | -3.85% | 881,539 |
| Sep 17, 2018 | $85.05 | $86.75 | $82.85 | $85.75 | +1.00% | 1,007,482 |
| Sep 10, 2018 | $83.35 | $85.30 | $81.30 | $84.90 | +2.17% | 843,111 |
| Sep 4, 2018 | $83.50 | $84.65 | $81.65 | $83.10 | -0.72% | 792,958 |
| Aug 27, 2018 | $83.70 | $85.90 | $82.95 | $83.70 | +0.42% | 707,009 |
| Aug 20, 2018 | $82.95 | $85.00 | $82.53 | $83.35 | +0.85% | 432,636 |
| Aug 13, 2018 | $80.55 | $83.15 | $79.45 | $82.65 | +2.54% | 918,184 |
| Aug 6, 2018 | $83.80 | $86.65 | $80.30 | $80.60 | -3.70% | 1,141,209 |
| Jul 30, 2018 | $85.65 | $86.30 | $83.20 | $83.70 | -1.70% | 974,418 |
| Jul 23, 2018 | $82.85 | $86.38 | $81.60 | $85.15 | +2.41% | 1,002,426 |
| Jul 16, 2018 | $82.45 | $84.20 | $81.60 | $83.15 | +0.85% | 818,731 |
| Jul 9, 2018 | $80.90 | $83.45 | $80.30 | $82.45 | +2.74% | 1,130,533 |
| Jul 2, 2018 | $80.95 | $82.35 | $79.70 | $80.25 | -1.89% | 1,094,314 |
| Jun 25, 2018 | $79.90 | $82.45 | $78.60 | $81.80 | +1.74% | 1,086,178 |
| Jun 18, 2018 | $82.25 | $82.85 | $80.00 | $80.40 | -2.43% | 1,187,916 |
| Jun 11, 2018 | $81.65 | $82.75 | $80.60 | $82.40 | +0.98% | 1,102,395 |
| Jun 4, 2018 | $80.40 | $82.30 | $80.00 | $81.60 | +1.75% | 969,390 |
| May 29, 2018 | $80.25 | $82.15 | $79.35 | $80.20 | -0.25% | 1,273,325 |
| May 21, 2018 | $80.40 | $81.15 | $79.40 | $80.40 | +0.12% | 1,082,774 |
| May 14, 2018 | $79.95 | $81.25 | $78.63 | $80.30 | +0.56% | 1,497,041 |
| May 7, 2018 | $72.40 | $80.10 | $72.20 | $79.85 | +10.83% | 2,009,386 |
| Apr 30, 2018 | $72.60 | $72.95 | $69.30 | $72.05 | -0.69% | 1,184,039 |
| Apr 23, 2018 | $75.50 | $76.35 | $72.15 | $72.55 | -3.65% | 1,857,854 |
| Apr 16, 2018 | $72.90 | $75.55 | $72.50 | $75.30 | +4.29% | 1,426,517 |
| Apr 9, 2018 | $71.85 | $73.95 | $70.50 | $72.20 | +0.84% | 1,327,755 |
| Apr 2, 2018 | $72.95 | $73.88 | $69.60 | $71.60 | -2.39% | 1,910,084 |
| Mar 26, 2018 | $71.10 | $73.95 | $69.00 | $73.35 | +4.79% | 1,456,827 |
| Mar 19, 2018 | $74.35 | $75.10 | $69.90 | $70.00 | -6.29% | 1,426,734 |
| Mar 12, 2018 | $74.50 | $76.05 | $73.00 | $74.70 | +0.54% | 1,389,955 |
| Mar 5, 2018 | $69.45 | $74.60 | $69.45 | $74.30 | +6.45% | 1,381,214 |
| Feb 26, 2018 | $74.30 | $75.60 | $67.84 | $69.80 | -5.48% | 1,779,683 |
| Feb 20, 2018 | $74.25 | $75.00 | $73.05 | $73.85 | -1.14% | 1,269,654 |
| Feb 12, 2018 | $75.90 | $76.60 | $74.00 | $74.70 | -0.60% | 1,824,686 |
| Feb 5, 2018 | $76.35 | $76.80 | $71.40 | $75.15 | -2.40% | 3,616,544 |
| Jan 29, 2018 | $79.40 | $80.55 | $76.48 | $77.00 | -3.33% | 1,362,944 |
| Jan 22, 2018 | $79.00 | $79.90 | $77.70 | $79.65 | +0.31% | 1,398,478 |
| Jan 16, 2018 | $78.50 | $79.70 | $77.85 | $79.40 | +1.73% | 1,164,402 |
| Jan 8, 2018 | $79.20 | $80.30 | $76.35 | $78.05 | -1.45% | 1,337,313 |
| Jan 2, 2018 | $77.55 | $79.63 | $76.30 | $79.20 | +3.39% | 1,163,132 |
| Dec 26, 2017 | $77.60 | $78.40 | $76.10 | $76.60 | -1.16% | 754,946 |
| Dec 18, 2017 | $77.00 | $79.25 | $77.00 | $77.50 | +1.77% | 1,141,900 |
| Dec 11, 2017 | $76.35 | $76.95 | $74.55 | $76.15 | -0.20% | 1,198,766 |
| Dec 4, 2017 | $77.05 | $78.75 | $74.75 | $76.30 | +0.07% | 1,173,640 |
| Nov 27, 2017 | $75.75 | $78.05 | $74.55 | $76.25 | +0.59% | 1,416,455 |
| Nov 20, 2017 | $76.55 | $76.80 | $75.50 | $75.80 | -0.13% | 596,796 |
| Nov 13, 2017 | $77.00 | $77.00 | $73.55 | $75.90 | -1.87% | 1,466,171 |
| Nov 6, 2017 | $78.45 | $79.75 | $75.90 | $77.35 | -4.15% | 1,726,090 |
| Oct 30, 2017 | $80.85 | $81.90 | $79.25 | $80.70 | -0.49% | 1,527,938 |
| Oct 23, 2017 | $79.85 | $81.60 | $78.20 | $81.10 | +1.50% | 1,163,518 |
| Oct 16, 2017 | $80.25 | $80.35 | $78.05 | $79.90 | +0.19% | 891,481 |
| Oct 9, 2017 | $78.95 | $80.75 | $78.30 | $79.75 | +1.53% | 901,882 |
| Oct 2, 2017 | $79.15 | $81.15 | $78.50 | $78.55 | -0.57% | 1,283,042 |
| Sep 25, 2017 | $78.65 | $80.20 | $78.35 | $79.00 | +0.32% | 1,510,316 |
| Sep 18, 2017 | $77.35 | $79.45 | $77.35 | $78.75 | +2.21% | 920,571 |
| Sep 11, 2017 | $76.20 | $78.40 | $75.85 | $77.05 | +1.99% | 1,108,778 |
| Sep 5, 2017 | $75.50 | $75.80 | $73.15 | $75.55 | +0.20% | 753,340 |
| Aug 28, 2017 | $73.70 | $75.95 | $72.15 | $75.40 | +2.38% | 1,362,890 |
| Aug 21, 2017 | $76.05 | $77.05 | $72.70 | $73.65 | -3.16% | 1,510,037 |
| Aug 14, 2017 | $79.50 | $79.90 | $75.85 | $76.05 | -3.55% | 1,439,340 |
| Aug 7, 2017 | $84.00 | $84.40 | $77.70 | $78.85 | -6.08% | 1,902,637 |
| Jul 31, 2017 | $83.90 | $84.65 | $81.95 | $83.95 | +0.18% | 1,359,948 |
| Jul 24, 2017 | $85.30 | $86.60 | $83.40 | $83.80 | -1.70% | 1,019,453 |
| Jul 17, 2017 | $84.15 | $87.50 | $83.40 | $85.25 | +1.31% | 1,095,361 |
| Jul 10, 2017 | $83.40 | $85.85 | $82.95 | $84.15 | +0.78% | 1,497,720 |
| Jul 3, 2017 | $82.05 | $83.55 | $81.50 | $83.50 | +2.39% | 847,596 |
| Jun 26, 2017 | $79.90 | $81.95 | $78.55 | $81.55 | +2.77% | 1,402,257 |
| Jun 19, 2017 | $81.95 | $82.00 | $78.15 | $79.35 | -2.52% | 2,156,380 |
| Jun 12, 2017 | $82.85 | $83.30 | $80.28 | $81.40 | -1.33% | 1,019,392 |
| Jun 5, 2017 | $82.30 | $83.00 | $79.80 | $82.50 | +0.24% | 805,768 |
| May 30, 2017 | $78.75 | $83.65 | $77.10 | $82.30 | +4.31% | 1,075,452 |
| May 22, 2017 | $78.80 | $80.58 | $78.45 | $78.90 | +0.57% | 873,537 |
| May 15, 2017 | $78.75 | $79.20 | $75.65 | $78.45 | +0.45% | 1,244,156 |
| May 8, 2017 | $82.80 | $83.65 | $77.70 | $78.10 | -5.90% | 1,638,828 |
| May 1, 2017 | $79.45 | $83.20 | $77.70 | $83.00 | +5.26% | 1,052,338 |
| Apr 24, 2017 | $77.75 | $79.85 | $77.08 | $78.85 | +3.55% | 1,259,147 |
| Apr 17, 2017 | $74.40 | $76.95 | $74.20 | $76.15 | +2.84% | 894,521 |
| Apr 10, 2017 | $76.00 | $77.80 | $74.00 | $74.05 | -2.76% | 786,606 |
| Apr 3, 2017 | $75.55 | $77.50 | $74.65 | $76.15 | +0.66% | 1,273,949 |
| Mar 27, 2017 | $71.65 | $76.10 | $71.05 | $75.65 | +3.84% | 984,247 |
| Mar 20, 2017 | $75.25 | $76.03 | $72.35 | $72.85 | -3.19% | 1,118,764 |
| Mar 13, 2017 | $76.30 | $76.95 | $73.65 | $75.25 | -1.18% | 1,454,497 |
| Mar 6, 2017 | $74.25 | $76.30 | $73.60 | $76.15 | +1.53% | 1,018,299 |
| Feb 27, 2017 | $75.00 | $76.95 | $74.15 | $75.00 | -0.33% | 1,098,177 |
| Feb 21, 2017 | $74.75 | $77.15 | $73.20 | $75.25 | +1.07% | 758,054 |
| Feb 13, 2017 | $75.40 | $75.80 | $73.25 | $74.45 | -0.87% | 1,038,373 |
| Feb 6, 2017 | $73.75 | $77.20 | $72.30 | $75.10 | +1.28% | 2,314,232 |
| Jan 30, 2017 | $72.45 | $74.23 | $70.85 | $74.15 | +1.30% | 1,331,213 |
| Jan 23, 2017 | $71.40 | $74.60 | $70.25 | $73.20 | +1.88% | 899,244 |
| Jan 17, 2017 | $71.95 | $72.60 | $71.10 | $71.85 | +0.07% | 639,516 |
| Jan 9, 2017 | $68.90 | $73.45 | $68.30 | $71.80 | +3.38% | 1,364,934 |
| Jan 3, 2017 | $70.65 | $72.50 | $69.30 | $69.45 | +0.29% | 1,075,271 |
| Dec 27, 2016 | $70.75 | $71.20 | $69.05 | $69.25 | -1.70% | 885,697 |
| Dec 19, 2016 | $71.55 | $73.08 | $69.93 | $70.45 | -1.74% | 1,176,613 |
| Dec 12, 2016 | $75.10 | $75.15 | $71.00 | $71.70 | -4.53% | 1,124,286 |
| Dec 5, 2016 | $74.65 | $75.60 | $72.25 | $75.10 | +1.76% | 1,391,130 |
| Nov 28, 2016 | $72.15 | $75.30 | $70.45 | $73.80 | +1.72% | 1,407,396 |
| Nov 21, 2016 | $69.30 | $73.00 | $68.85 | $72.55 | +5.37% | 735,603 |
| Nov 14, 2016 | $69.00 | $69.83 | $68.00 | $68.85 | – | 1,723,376 |
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% |