Stockscreener 앱 받기
220.19
3.09%
6.61
Regal Rexnord Corp 주식 (RRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $221.6 | $211.4 | $10.26 | 1,051,917.0 | +3.09% |
| 2026-02-12 | $227.0 | $210.1 | $16.93 | 1,583,852.0 | -4.69% |
| 2026-02-11 | $229.3 | $221.4 | $7.90 | 983,880.0 | +0.60% |
| 2026-02-10 | $223.4 | $211.0 | $12.38 | 1,525,597.0 | +2.84% |
| 2026-02-09 | $218.6 | $207.4 | $11.16 | 1,487,347.0 | +2.26% |
| 2026-02-06 | $213.2 | $199.1 | $14.12 | 3,311,496.0 | +5.90% |
| 2026-02-05 | $205.0 | $187.9 | $17.11 | 4,800,068.0 | +12.17% |
| 2026-02-04 | $182.0 | $171.5 | $10.50 | 2,196,418.0 | +4.17% |
| 2026-02-03 | $176.5 | $167.7 | $8.81 | 1,555,548.0 | +0.61% |
| 2026-02-02 | $170.8 | $159.8 | $10.93 | 1,582,543.0 | +5.34% |
| 2026-01-30 | $162.8 | $158.6 | $4.24 | 1,015,191.0 | -0.35% |
| 2026-01-29 | $163.0 | $157.4 | $5.55 | 930,487.0 | +3.39% |
| 2026-01-28 | $158.4 | $152.9 | $5.49 | 757,890.0 | +1.39% |
| 2026-01-27 | $155.7 | $151.4 | $4.23 | 454,399.0 | +1.18% |
| 2026-01-26 | $157.1 | $152.7 | $4.44 | 422,014.0 | -2.11% |
| 2026-01-23 | $158.9 | $154.2 | $4.68 | 301,367.0 | -1.79% |
| 2026-01-22 | $162.2 | $157.6 | $4.61 | 581,422.0 | +0.18% |
| 2026-01-21 | $161.0 | $153.5 | $7.42 | 831,349.0 | +4.19% |
| 2026-01-20 | $158.7 | $151.4 | $7.31 | 678,050.0 | -4.90% |
| 2026-01-16 | $160.6 | $156.5 | $4.05 | 529,750.0 | +1.23% |
| 2026-01-15 | $159.1 | $155.2 | $3.82 | 647,381.0 | +1.85% |
Regal Rexnord Corp 주식 (RRX) 연도별 가격 이력
이 심층 분석에서는 Regal Rexnord Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regal Rexnord Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regal Rexnord Corp 주식 (RRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $229.3 | $159.8 | $69.45 | 21,130,583.0 | +36.34% |
| 2026-01 | $163.0 | $140.5 | $22.50 | 13,662,154.0 | +15.09% |
Regal Rexnord Corp 주식 (RRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.09%
4.57%
자본화:
|
볼륨(24시간):