Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 159.43 | 160.01 | 157.79 | 157.99 | 157.99 | 75,587 |
| 20 may 2024 | 159.64 | 161.82 | 159.09 | 160.17 | 160.17 | 218,900 |
| 17 may 2024 | 160.57 | 161.77 | 159.33 | 159.68 | 159.68 | 234,100 |
| 16 may 2024 | 167.01 | 167.01 | 159.82 | 160.20 | 160.20 | 409,200 |
| 15 may 2024 | 164.72 | 167.57 | 164.12 | 167.06 | 167.06 | 344,500 |
| 14 may 2024 | 162.90 | 163.64 | 159.92 | 162.30 | 162.30 | 277,100 |
| 13 may 2024 | 162.27 | 163.57 | 161.53 | 162.27 | 162.27 | 310,000 |
| 10 may 2024 | 161.53 | 162.59 | 158.93 | 161.19 | 161.19 | 273,200 |
| 09 may 2024 | 157.82 | 162.76 | 157.45 | 161.00 | 161.00 | 327,200 |
| 08 may 2024 | 156.66 | 160.89 | 156.50 | 157.37 | 157.37 | 426,300 |
| 07 may 2024 | 152.00 | 162.91 | 152.00 | 157.19 | 157.19 | 1,305,400 |
| 06 may 2024 | 167.08 | 169.03 | 165.70 | 168.85 | 168.85 | 607,300 |
| 03 may 2024 | 165.74 | 166.85 | 162.79 | 165.08 | 165.08 | 302,800 |
| 02 may 2024 | 162.00 | 163.62 | 156.73 | 162.54 | 162.54 | 421,100 |
| 01 may 2024 | 161.18 | 162.75 | 158.81 | 160.21 | 160.21 | 412,800 |
| 30 abr 2024 | 164.67 | 166.39 | 160.53 | 161.37 | 161.37 | 419,700 |
| 29 abr 2024 | 164.48 | 166.48 | 163.75 | 166.27 | 166.27 | 358,800 |
| 26 abr 2024 | 162.90 | 165.23 | 160.75 | 164.11 | 164.11 | 285,200 |
| 25 abr 2024 | 161.96 | 163.70 | 160.22 | 161.97 | 161.97 | 357,800 |
| 24 abr 2024 | 167.64 | 168.45 | 163.10 | 164.23 | 164.23 | 377,800 |
| 23 abr 2024 | 164.39 | 168.74 | 164.39 | 166.79 | 166.79 | 396,900 |
| 22 abr 2024 | 159.77 | 165.04 | 159.42 | 163.73 | 163.73 | 638,400 |
| 19 abr 2024 | 156.04 | 160.64 | 155.86 | 159.71 | 159.71 | 652,800 |
| 18 abr 2024 | 160.38 | 161.67 | 155.34 | 155.95 | 155.95 | 563,100 |
| 17 abr 2024 | 162.57 | 164.11 | 159.42 | 159.53 | 159.53 | 353,400 |
| 16 abr 2024 | 161.19 | 164.84 | 160.00 | 162.98 | 162.98 | 309,800 |
| 15 abr 2024 | 165.55 | 165.87 | 160.60 | 162.53 | 162.53 | 453,000 |
| 12 abr 2024 | 165.31 | 166.18 | 161.97 | 163.09 | 163.09 | 362,600 |
| 11 abr 2024 | 167.63 | 168.59 | 164.26 | 166.63 | 166.63 | 486,900 |
| 10 abr 2024 | 166.81 | 169.41 | 165.52 | 166.99 | 166.99 | 446,700 |
| 09 abr 2024 | 172.94 | 173.77 | 170.12 | 171.80 | 171.80 | 307,900 |
| 08 abr 2024 | 174.68 | 174.78 | 172.57 | 172.98 | 172.98 | 359,400 |
| 05 abr 2024 | 173.44 | 175.39 | 172.27 | 172.40 | 172.40 | 518,900 |
| 04 abr 2024 | 175.83 | 175.83 | 171.65 | 172.74 | 172.74 | 299,700 |
| 03 abr 2024 | 174.52 | 176.29 | 173.56 | 173.99 | 173.99 | 350,900 |
| 02 abr 2024 | 173.76 | 175.29 | 172.15 | 174.37 | 174.37 | 390,900 |
| 01 abr 2024 | 180.19 | 180.33 | 175.94 | 176.01 | 176.01 | 509,900 |
| 28 mar 2024 | 179.19 | 181.29 | 176.86 | 180.10 | 180.10 | 616,900 |
| 27 mar 2024 | 179.96 | 180.15 | 177.16 | 178.34 | 178.34 | 547,500 |
| 27 mar 2024 | 0.35 Dividendo | |||||
| 26 mar 2024 | 179.10 | 180.18 | 177.08 | 179.46 | 179.11 | 481,400 |
| 25 mar 2024 | 182.77 | 183.26 | 178.27 | 178.43 | 178.08 | 370,700 |
| 22 mar 2024 | 182.10 | 182.85 | 180.07 | 181.21 | 180.86 | 436,100 |
| 21 mar 2024 | 179.64 | 183.85 | 178.79 | 182.37 | 182.01 | 357,100 |
| 20 mar 2024 | 174.24 | 178.80 | 174.00 | 177.67 | 177.32 | 435,900 |
| 19 mar 2024 | 172.45 | 174.90 | 172.33 | 173.94 | 173.60 | 346,600 |
| 18 mar 2024 | 173.72 | 174.76 | 172.49 | 173.52 | 173.18 | 263,500 |
| 15 mar 2024 | 170.80 | 174.07 | 170.72 | 172.67 | 172.33 | 770,600 |
| 14 mar 2024 | 174.97 | 174.97 | 169.60 | 171.04 | 170.71 | 233,200 |
| 13 mar 2024 | 175.45 | 176.04 | 174.21 | 174.65 | 174.31 | 352,700 |
| 12 mar 2024 | 171.99 | 176.15 | 171.76 | 175.45 | 175.11 | 461,800 |
| 11 mar 2024 | 171.64 | 172.65 | 168.00 | 171.57 | 171.24 | 340,500 |
| 08 mar 2024 | 172.28 | 175.56 | 171.53 | 173.08 | 172.74 | 452,700 |
| 07 mar 2024 | 168.32 | 170.47 | 167.48 | 169.14 | 168.81 | 583,300 |
| 06 mar 2024 | 168.55 | 168.67 | 166.74 | 167.18 | 166.85 | 325,600 |
| 05 mar 2024 | 170.59 | 171.95 | 166.01 | 166.54 | 166.22 | 462,200 |
| 04 mar 2024 | 172.74 | 173.57 | 171.15 | 171.95 | 171.61 | 401,900 |
| 01 mar 2024 | 171.86 | 172.76 | 170.77 | 171.42 | 171.09 | 447,400 |
| 29 feb 2024 | 171.57 | 172.56 | 170.26 | 171.49 | 171.16 | 596,800 |
| 28 feb 2024 | 169.11 | 170.93 | 167.76 | 170.69 | 170.36 | 363,300 |
| 27 feb 2024 | 168.72 | 170.44 | 168.17 | 169.12 | 168.79 | 496,300 |
| 26 feb 2024 | 168.09 | 168.57 | 165.94 | 167.73 | 167.40 | 507,800 |
| 23 feb 2024 | 167.11 | 169.13 | 166.60 | 168.47 | 168.14 | 472,300 |
| 22 feb 2024 | 162.85 | 167.55 | 162.85 | 166.59 | 166.27 | 802,300 |
| 21 feb 2024 | 158.25 | 160.99 | 157.96 | 160.98 | 160.67 | 620,200 |
| 20 feb 2024 | 159.10 | 159.86 | 157.26 | 158.75 | 158.44 | 523,400 |
| 16 feb 2024 | 156.70 | 162.09 | 156.36 | 161.39 | 161.08 | 783,700 |
| 15 feb 2024 | 154.28 | 157.83 | 153.65 | 157.61 | 157.30 | 512,600 |
| 14 feb 2024 | 151.33 | 153.62 | 150.11 | 153.41 | 153.11 | 631,300 |
| 13 feb 2024 | 149.07 | 152.74 | 148.10 | 150.21 | 149.92 | 767,100 |
| 12 feb 2024 | 151.74 | 155.73 | 151.14 | 154.32 | 154.02 | 557,000 |
| 09 feb 2024 | 148.33 | 152.70 | 147.88 | 152.04 | 151.74 | 688,900 |
| 08 feb 2024 | 151.56 | 153.80 | 145.50 | 148.00 | 147.71 | 1,303,300 |
| 07 feb 2024 | 138.60 | 142.63 | 136.70 | 140.76 | 140.49 | 722,300 |
| 06 feb 2024 | 136.66 | 138.01 | 135.55 | 137.49 | 137.22 | 489,300 |
| 05 feb 2024 | 136.89 | 137.45 | 135.13 | 136.02 | 135.75 | 459,600 |
| 02 feb 2024 | 135.72 | 139.70 | 134.97 | 139.30 | 139.03 | 535,100 |
| 01 feb 2024 | 135.89 | 137.69 | 133.68 | 136.84 | 136.57 | 646,900 |
| 31 ene 2024 | 138.14 | 138.17 | 133.32 | 133.46 | 133.20 | 496,100 |
| 30 ene 2024 | 137.81 | 140.19 | 137.81 | 138.88 | 138.61 | 232,100 |
| 29 ene 2024 | 136.50 | 139.26 | 136.06 | 139.26 | 138.99 | 373,300 |
| 26 ene 2024 | 138.65 | 139.34 | 136.49 | 136.87 | 136.60 | 278,100 |
| 25 ene 2024 | 137.78 | 139.32 | 136.08 | 137.83 | 137.56 | 374,900 |
| 24 ene 2024 | 141.27 | 141.27 | 135.92 | 136.05 | 135.78 | 391,200 |
| 23 ene 2024 | 142.15 | 142.15 | 138.35 | 138.81 | 138.54 | 312,500 |
| 22 ene 2024 | 141.08 | 142.09 | 139.80 | 140.43 | 140.16 | 252,600 |
| 19 ene 2024 | 137.80 | 141.08 | 137.02 | 139.85 | 139.58 | 512,200 |
| 18 ene 2024 | 134.86 | 137.79 | 133.12 | 137.77 | 137.50 | 457,400 |
| 17 ene 2024 | 131.29 | 134.31 | 131.07 | 133.50 | 133.24 | 285,400 |
| 16 ene 2024 | 137.64 | 137.96 | 133.79 | 134.58 | 134.32 | 322,000 |
| 12 ene 2024 | 139.30 | 140.74 | 137.10 | 138.59 | 138.32 | 249,300 |
| 11 ene 2024 | 139.77 | 140.85 | 137.13 | 137.97 | 137.70 | 398,000 |
| 10 ene 2024 | 139.45 | 140.88 | 138.81 | 140.56 | 140.29 | 207,300 |
| 09 ene 2024 | 139.89 | 140.97 | 138.08 | 140.27 | 140.00 | 185,600 |
| 08 ene 2024 | 138.52 | 141.78 | 137.35 | 141.51 | 141.23 | 241,700 |
| 05 ene 2024 | 137.96 | 141.41 | 137.96 | 139.56 | 139.29 | 248,500 |
| 04 ene 2024 | 142.42 | 142.84 | 138.58 | 139.03 | 138.76 | 805,800 |
| 03 ene 2024 | 143.13 | 143.13 | 138.07 | 141.51 | 141.23 | 505,900 |
| 02 ene 2024 | 147.15 | 148.92 | 144.60 | 144.75 | 144.47 | 386,200 |
| 29 dic 2023 | 148.80 | 149.83 | 147.89 | 148.02 | 147.73 | 188,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.