BMV · RRX · stock

Regal Rexnord Corporation (RRX) stock price history

Every BMV trading session of Regal Rexnord Corporation from Jan 6, 2023 to Sep 28, 2026: 934 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RRX data, free keyYear by year table

RRX adjusted close, 2023 to 2026

RRXRegal Rexnord Corporation
MX$2,815+4.3% over one year
202420252026
MX$3,551
All time high, 2025
MX$2,853
52 week high, MX$2,533 low
934
Daily sessions since 2023

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.

RRX key facts

  • Regal Rexnord Corporation (RRX) closed at MX$2,815 on Sep 28, 2026 on BMV.
  • RRX's all time high close is MX$3,551, set on Jun 30, 2025; its all time low close is MX$2,411 on Jan 6, 2023.
  • RRX's 52 week range is MX$2,533 to MX$2,853.
  • RRX returned +4.3% over the year to Sep 28, 2026.
  • Since Jan 6, 2023 RRX returned +17%, +4.2% a year compounded.
  • RRX's deepest drawdown was -28.7% from Aug 13, 2025 to Sep 18, 2026.
  • DataCedar holds 934 daily sessions of RRX history from Jan 6, 2023 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

RRX price chart, 2023 to 2026

RRX adjusted close, Jan 6, 2023 to Sep 28, 2026MX$2,411MX$2,791MX$3,171MX$3,5512023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RRX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.8%
3 months-1.3%
6 months-1.3%
Year to date+4.3%
1 year+4.3%
3 years+5.8%
5 yearsn/a
10 yearsn/a
Since Jan 6, 2023+16.8%
Compound annual growth, 3.7 years+4.2%

RRX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$3,551 on Jun 30, 2025
All time low close
MX$2,411 on Jan 6, 2023
52 week high
MX$2,853 on Jun 30, 2026
52 week low
MX$2,533 on Sep 18, 2026
Deepest drawdown
-28.7% from Aug 13, 2025 to Sep 18, 2026, not yet recovered
Best single session
+22.1% on Sep 6, 2024
Worst single session
-19.8% on Aug 14, 2025
Volatility, 1 year annualised
14.7%
Sessions closing higher, 1 year
3%
Best calendar year
2024, +41%
Worst calendar year
2025, -24%

RRX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 6, 2023; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,699MX$2,853MX$2,533MX$2,815+4.3%476185
2025MX$3,551MX$3,551MX$2,699MX$2,699-24.0%77251
2024MX$2,514MX$3,551MX$2,475MX$3,551+41.2%256251
2023MX$2,411MX$2,660MX$2,411MX$2,514n/a2.3K247

RRX monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,815+1.8%
August 2026MX$2,765-3.1%
July 2026MX$2,8530.0%
June 2026MX$2,853+0.0%
May 2026MX$2,8530.0%
April 2026MX$2,8530.0%
March 2026MX$2,853+0.0%
February 2026MX$2,852+5.7%
January 2026MX$2,699+0.0%
December 2025MX$2,6990.0%
November 2025MX$2,6990.0%
October 2025MX$2,6990.0%

About the RRX data

Daily bars. 934 sessions from Jan 6, 2023 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ROK Rockwell Automation, Inc.
  • ROKU Roku, Inc.
  • ROP1N Roche Holding AG
  • ROST Ross Stores, Inc.
  • RSGA Republic Services, Inc.
  • RTX RTX Corporation
  • RUN Sunrun Inc.
  • RVLV Revolve Group, Inc.

Common questions

RRX share price history

Start with any symbol.

Start free