Italia markets close in 1 hour 7 minutes

Regal Rexnord Corporation (RRX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
162,21+0,24 (+0,15%)
In data: 10:21AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024162,90162,86160,75162,21162,2132.317
25 apr 2024161,96163,70160,22161,97161,97357.800
24 apr 2024167,64168,45163,10164,23164,23377.800
23 apr 2024164,39168,74164,39166,79166,79396.900
22 apr 2024159,77165,04159,42163,73163,73638.400
19 apr 2024156,04160,64155,86159,71159,71652.800
18 apr 2024160,38161,67155,34155,95155,95563.100
17 apr 2024162,57164,11159,42159,53159,53353.400
16 apr 2024161,19164,84160,00162,98162,98309.800
15 apr 2024165,55165,87160,60162,53162,53453.000
12 apr 2024165,31166,18161,97163,09163,09362.600
11 apr 2024167,63168,59164,26166,63166,63486.900
10 apr 2024166,81169,41165,52166,99166,99446.700
09 apr 2024172,94173,77170,12171,80171,80307.900
08 apr 2024174,68174,78172,57172,98172,98359.400
05 apr 2024173,44175,39172,27172,40172,40518.900
04 apr 2024175,83175,83171,65172,74172,74299.700
03 apr 2024174,52176,29173,56173,99173,99350.900
02 apr 2024173,76175,29172,15174,37174,37390.900
01 apr 2024180,19180,33175,94176,01176,01509.900
28 mar 2024179,19181,29176,86180,10180,10616.900
27 mar 2024179,96180,15177,16178,34178,34547.500
27 mar 20240.35 Dividendo
26 mar 2024179,10180,18177,08179,46179,11481.400
25 mar 2024182,77183,26178,27178,43178,08370.700
22 mar 2024182,10182,85180,07181,21180,86436.100
21 mar 2024179,64183,85178,79182,37182,01357.100
20 mar 2024174,24178,80174,00177,67177,32435.900
19 mar 2024172,45174,90172,33173,94173,60346.600
18 mar 2024173,72174,76172,49173,52173,18263.500
15 mar 2024170,80174,07170,72172,67172,33770.600
14 mar 2024174,97174,97169,60171,04170,71233.200
13 mar 2024175,45176,04174,21174,65174,31352.700
12 mar 2024171,99176,15171,76175,45175,11461.800
11 mar 2024171,64172,65168,00171,57171,24340.500
08 mar 2024172,28175,56171,53173,08172,74452.700
07 mar 2024168,32170,47167,48169,14168,81583.300
06 mar 2024168,55168,67166,74167,18166,85325.600
05 mar 2024170,59171,95166,01166,54166,22462.200
04 mar 2024172,74173,57171,15171,95171,61401.900
01 mar 2024171,86172,76170,77171,42171,09447.400
29 feb 2024171,57172,56170,26171,49171,16596.800
28 feb 2024169,11170,93167,76170,69170,36363.300
27 feb 2024168,72170,44168,17169,12168,79496.300
26 feb 2024168,09168,57165,94167,73167,40507.800
23 feb 2024167,11169,13166,60168,47168,14472.300
22 feb 2024162,85167,55162,85166,59166,27802.300
21 feb 2024158,25160,99157,96160,98160,67620.200
20 feb 2024159,10159,86157,26158,75158,44523.400
16 feb 2024156,70162,09156,36161,39161,08783.700
15 feb 2024154,28157,83153,65157,61157,30512.600
14 feb 2024151,33153,62150,11153,41153,11631.300
13 feb 2024149,07152,74148,10150,21149,92767.100
12 feb 2024151,74155,73151,14154,32154,02557.000
09 feb 2024148,33152,70147,88152,04151,74688.900
08 feb 2024151,56153,80145,50148,00147,711.303.300
07 feb 2024138,60142,63136,70140,76140,49722.300
06 feb 2024136,66138,01135,55137,49137,22489.300
05 feb 2024136,89137,45135,13136,02135,75459.600
02 feb 2024135,72139,70134,97139,30139,03535.100
01 feb 2024135,89137,69133,68136,84136,57646.900
31 gen 2024138,14138,17133,32133,46133,20496.100
30 gen 2024137,81140,19137,81138,88138,61232.100
29 gen 2024136,50139,26136,06139,26138,99373.300
26 gen 2024138,65139,34136,49136,87136,60278.100
25 gen 2024137,78139,32136,08137,83137,56374.900
24 gen 2024141,27141,27135,92136,05135,78391.200
23 gen 2024142,15142,15138,35138,81138,54312.500
22 gen 2024141,08142,09139,80140,43140,16252.600
19 gen 2024137,80141,08137,02139,85139,58512.200
18 gen 2024134,86137,79133,12137,77137,50457.400
17 gen 2024131,29134,31131,07133,50133,24285.400
16 gen 2024137,64137,96133,79134,58134,32322.000
12 gen 2024139,30140,74137,10138,59138,32249.300
11 gen 2024139,77140,85137,13137,97137,70398.000
10 gen 2024139,45140,88138,81140,56140,29207.300
09 gen 2024139,89140,97138,08140,27140,00185.600
08 gen 2024138,52141,78137,35141,51141,23241.700
05 gen 2024137,96141,41137,96139,56139,29248.500
04 gen 2024142,42142,84138,58139,03138,76805.800
03 gen 2024143,13143,13138,07141,51141,23505.900
02 gen 2024147,15148,92144,60144,75144,47386.200
29 dic 2023148,80149,83147,89148,02147,73188.100
28 dic 2023151,23151,78148,81149,50149,21230.900
28 dic 20230.35 Dividendo
27 dic 2023152,50152,94150,36151,42150,78292.400
26 dic 2023149,16153,06148,99151,84151,19196.400
22 dic 2023148,64150,35147,83148,76148,13244.600
21 dic 2023146,31147,92145,47147,74147,11330.100
20 dic 2023146,72149,13144,56144,70144,08395.300
19 dic 2023146,62148,95145,72146,94146,31219.900
18 dic 2023148,04148,04143,41145,30144,68314.200
15 dic 2023148,39149,45145,45146,46145,84954.500
14 dic 2023139,45149,35139,45148,76148,131.221.300
13 dic 2023128,89137,44128,89136,02135,44727.500
12 dic 2023130,61130,61128,62129,15128,60311.500
11 dic 2023124,50131,02124,50130,47129,91725.800
08 dic 2023122,85124,55122,79123,76123,23381.300
07 dic 2023125,19125,73122,49123,30122,78496.100
06 dic 2023124,92128,19123,71124,46123,93521.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...