Holen Sie sich die Stockscreener-App
159.87
2.11%
3.30
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Regal Rexnord Corp-Aktien (RRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $163.8 | $159.7 | $4.01 | 1,114,817.0 | +2.11% |
| 2026-10-01 | $157.9 | $152.0 | $5.86 | 872,654.0 | +0.94% |
| 2026-09-30 | $156.4 | $153.7 | $2.70 | 947,599.0 | -0.50% |
| 2026-09-29 | $158.7 | $154.9 | $3.81 | 725,050.0 | -0.38% |
| 2026-09-28 | $157.3 | $152.5 | $4.88 | 820,861.0 | +0.19% |
| 2026-09-25 | $158.0 | $151.9 | $6.17 | 1,147,562.0 | +3.36% |
| 2026-09-24 | $151.4 | $148.3 | $3.11 | 942,565.0 | -0.86% |
| 2026-09-23 | $153.6 | $149.6 | $3.99 | 1,075,107.0 | -0.15% |
| 2026-09-22 | $153.8 | $150.2 | $3.54 | 1,158,640.0 | +1.27% |
| 2026-09-21 | $151.8 | $148.3 | $3.58 | 906,674.0 | +1.81% |
| 2026-09-18 | $151.8 | $146.0 | $5.83 | 1,810,458.0 | +0.07% |
| 2026-09-17 | $155.0 | $147.8 | $7.15 | 1,490,368.0 | -0.84% |
| 2026-09-16 | $155.3 | $147.3 | $7.98 | 1,333,744.0 | -2.13% |
| 2026-09-15 | $157.0 | $151.5 | $5.47 | 1,758,681.0 | -0.92% |
| 2026-09-14 | $157.4 | $153.0 | $4.36 | 1,734,707.0 | -5.19% |
| 2026-09-11 | $163.4 | $159.0 | $4.42 | 819,538.0 | +3.69% |
| 2026-09-10 | $158.5 | $154.8 | $3.66 | 1,191,645.0 | -1.94% |
| 2026-09-09 | $165.7 | $159.5 | $6.20 | 975,412.0 | -2.52% |
| 2026-09-08 | $166.6 | $162.2 | $4.41 | 1,361,664.0 | +0.53% |
| 2026-09-04 | $165.4 | $161.5 | $3.89 | 872,266.0 | +0.15% |
| 2026-09-03 | $163.8 | $157.2 | $6.55 | 1,197,142.0 | +1.14% |
Regal Rexnord Corp-Aktien (RRX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regal Rexnord Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RRX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regal Rexnord Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regal Rexnord Corp-Aktien (RRX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $163.8 | $152.0 | $11.75 | 3,102,288.0 | +3.07% |
| 2026-09 | $166.6 | $146.0 | $20.62 | 24,607,248.0 | -2.11% |
| 2026-08 | $221.4 | $155.4 | $66.00 | 29,972,232.0 | -22.78% |
| 2026-07 | $247.8 | $186.1 | $61.68 | 22,591,458.0 | -13.85% |
| 2026-06 | $239.0 | $190.8 | $48.22 | 22,590,353.0 | +18.06% |
| 2026-05 | $236.3 | $180.8 | $55.54 | 23,790,229.0 | -6.17% |
| 2026-04 | $219.2 | $180.3 | $38.91 | 21,877,850.0 | +14.83% |
| 2026-03 | $222.5 | $172.9 | $49.52 | 26,127,691.0 | -15.26% |
| 2026-02 | $229.3 | $159.8 | $69.45 | 27,493,089.0 | +36.83% |
| 2026-01 | $163.0 | $140.5 | $22.50 | 13,662,154.0 | +15.09% |
Regal Rexnord Corp-Aktien (RRX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $157.2 | $137.0 | $20.25 | 15,616,159.0 | -2.47% |
| 2025-11 | $149.2 | $128.0 | $21.22 | 16,513,396.0 | +3.62% |
| 2025-10 | $153.7 | $134.1 | $19.56 | 17,893,208.0 | -1.78% |
| 2025-09 | $150.2 | $137.8 | $12.46 | 15,867,280.0 | -3.94% |
| 2025-08 | $155.2 | $135.6 | $19.65 | 18,724,724.0 | -2.32% |
| 2025-07 | $160.4 | $143.5 | $16.88 | 17,159,602.0 | +5.46% |
| 2025-06 | $149.2 | $130.5 | $18.71 | 12,488,406.0 | +8.63% |
| 2025-05 | $148.0 | $106.0 | $42.04 | 18,517,358.0 | +26.08% |
| 2025-04 | $121.9 | $90.56 | $31.36 | 19,960,981.0 | -7.04% |
| 2025-03 | $132.1 | $111.2 | $20.90 | 13,228,710.0 | -12.02% |
| 2025-02 | $157.1 | $127.7 | $29.38 | 14,364,137.0 | -18.48% |
| 2025-01 | $167.8 | $147.4 | $20.36 | 9,267,072.0 | +2.32% |
Regal Rexnord Corp-Aktien (RRX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $177.5 | $152.3 | $25.13 | 8,426,657.0 | -11.09% |
| 2024-11 | $185.3 | $144.3 | $40.95 | 11,004,798.0 | +3.70% |
| 2024-10 | $179.4 | $160.4 | $19.07 | 8,144,637.0 | +0.40% |
| 2024-09 | $174.8 | $142.4 | $32.33 | 9,542,557.0 | -1.15% |
| 2024-08 | $172.4 | $141.4 | $31.01 | 9,521,974.0 | +4.44% |
| 2024-07 | $166.8 | $130.9 | $35.89 | 9,917,524.0 | +18.83% |
| 2024-06 | $151.8 | $133.5 | $18.26 | 8,660,309.0 | -9.58% |
| 2024-05 | $169.0 | $142.7 | $26.33 | 9,474,552.0 | -7.33% |
| 2024-04 | $180.3 | $155.3 | $24.98 | 9,086,883.0 | -10.40% |
| 2024-03 | $183.8 | $166.0 | $17.84 | 8,684,402.0 | +5.02% |
| 2024-02 | $172.6 | $133.7 | $38.88 | 12,480,701.0 | +28.50% |
| 2024-01 | $148.9 | $131.1 | $17.85 | 7,515,057.0 | -9.84% |
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):