Marchés français ouverture 8 h 43 min

Regal Rexnord Corporation (RRX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
157,85-2,32 (-1,45 %)
À la clôture : 04:00PM EDT
157,85 0,00 (0,00 %)
Échanges après Bourse : 05:53PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024159,43160,01157,66157,85157,85204 155
20 mai 2024159,64161,82159,09160,17160,17218 900
17 mai 2024160,57161,77159,33159,68159,68234 100
16 mai 2024167,01167,01159,82160,20160,20409 200
15 mai 2024164,72167,57164,12167,06167,06344 500
14 mai 2024162,90163,64159,92162,30162,30277 100
13 mai 2024162,27163,57161,53162,27162,27310 000
10 mai 2024161,53162,59158,93161,19161,19273 200
09 mai 2024157,82162,76157,45161,00161,00327 200
08 mai 2024156,66160,89156,50157,37157,37426 300
07 mai 2024152,00162,91152,00157,19157,191 305 400
06 mai 2024167,08169,03165,70168,85168,85607 300
03 mai 2024165,74166,85162,79165,08165,08302 800
02 mai 2024162,00163,62156,73162,54162,54421 100
01 mai 2024161,18162,75158,81160,21160,21412 800
30 avr. 2024164,67166,39160,53161,37161,37419 700
29 avr. 2024164,48166,48163,75166,27166,27358 800
26 avr. 2024162,90165,23160,75164,11164,11285 200
25 avr. 2024161,96163,70160,22161,97161,97357 800
24 avr. 2024167,64168,45163,10164,23164,23377 800
23 avr. 2024164,39168,74164,39166,79166,79396 900
22 avr. 2024159,77165,04159,42163,73163,73638 400
19 avr. 2024156,04160,64155,86159,71159,71652 800
18 avr. 2024160,38161,67155,34155,95155,95563 100
17 avr. 2024162,57164,11159,42159,53159,53353 400
16 avr. 2024161,19164,84160,00162,98162,98309 800
15 avr. 2024165,55165,87160,60162,53162,53453 000
12 avr. 2024165,31166,18161,97163,09163,09362 600
11 avr. 2024167,63168,59164,26166,63166,63486 900
10 avr. 2024166,81169,41165,52166,99166,99446 700
09 avr. 2024172,94173,77170,12171,80171,80307 900
08 avr. 2024174,68174,78172,57172,98172,98359 400
05 avr. 2024173,44175,39172,27172,40172,40518 900
04 avr. 2024175,83175,83171,65172,74172,74299 700
03 avr. 2024174,52176,29173,56173,99173,99350 900
02 avr. 2024173,76175,29172,15174,37174,37390 900
01 avr. 2024180,19180,33175,94176,01176,01509 900
28 mars 2024179,19181,29176,86180,10180,10616 900
27 mars 2024179,96180,15177,16178,34178,34547 500
27 mars 20240.35 Dividende
26 mars 2024179,10180,18177,08179,46179,11481 400
25 mars 2024182,77183,26178,27178,43178,08370 700
22 mars 2024182,10182,85180,07181,21180,86436 100
21 mars 2024179,64183,85178,79182,37182,01357 100
20 mars 2024174,24178,80174,00177,67177,32435 900
19 mars 2024172,45174,90172,33173,94173,60346 600
18 mars 2024173,72174,76172,49173,52173,18263 500
15 mars 2024170,80174,07170,72172,67172,33770 600
14 mars 2024174,97174,97169,60171,04170,71233 200
13 mars 2024175,45176,04174,21174,65174,31352 700
12 mars 2024171,99176,15171,76175,45175,11461 800
11 mars 2024171,64172,65168,00171,57171,24340 500
08 mars 2024172,28175,56171,53173,08172,74452 700
07 mars 2024168,32170,47167,48169,14168,81583 300
06 mars 2024168,55168,67166,74167,18166,85325 600
05 mars 2024170,59171,95166,01166,54166,22462 200
04 mars 2024172,74173,57171,15171,95171,61401 900
01 mars 2024171,86172,76170,77171,42171,09447 400
29 févr. 2024171,57172,56170,26171,49171,16596 800
28 févr. 2024169,11170,93167,76170,69170,36363 300
27 févr. 2024168,72170,44168,17169,12168,79496 300
26 févr. 2024168,09168,57165,94167,73167,40507 800
23 févr. 2024167,11169,13166,60168,47168,14472 300
22 févr. 2024162,85167,55162,85166,59166,27802 300
21 févr. 2024158,25160,99157,96160,98160,67620 200
20 févr. 2024159,10159,86157,26158,75158,44523 400
16 févr. 2024156,70162,09156,36161,39161,08783 700
15 févr. 2024154,28157,83153,65157,61157,30512 600
14 févr. 2024151,33153,62150,11153,41153,11631 300
13 févr. 2024149,07152,74148,10150,21149,92767 100
12 févr. 2024151,74155,73151,14154,32154,02557 000
09 févr. 2024148,33152,70147,88152,04151,74688 900
08 févr. 2024151,56153,80145,50148,00147,711 303 300
07 févr. 2024138,60142,63136,70140,76140,49722 300
06 févr. 2024136,66138,01135,55137,49137,22489 300
05 févr. 2024136,89137,45135,13136,02135,75459 600
02 févr. 2024135,72139,70134,97139,30139,03535 100
01 févr. 2024135,89137,69133,68136,84136,57646 900
31 janv. 2024138,14138,17133,32133,46133,20496 100
30 janv. 2024137,81140,19137,81138,88138,61232 100
29 janv. 2024136,50139,26136,06139,26138,99373 300
26 janv. 2024138,65139,34136,49136,87136,60278 100
25 janv. 2024137,78139,32136,08137,83137,56374 900
24 janv. 2024141,27141,27135,92136,05135,78391 200
23 janv. 2024142,15142,15138,35138,81138,54312 500
22 janv. 2024141,08142,09139,80140,43140,16252 600
19 janv. 2024137,80141,08137,02139,85139,58512 200
18 janv. 2024134,86137,79133,12137,77137,50457 400
17 janv. 2024131,29134,31131,07133,50133,24285 400
16 janv. 2024137,64137,96133,79134,58134,32322 000
12 janv. 2024139,30140,74137,10138,59138,32249 300
11 janv. 2024139,77140,85137,13137,97137,70398 000
10 janv. 2024139,45140,88138,81140,56140,29207 300
09 janv. 2024139,89140,97138,08140,27140,00185 600
08 janv. 2024138,52141,78137,35141,51141,23241 700
05 janv. 2024137,96141,41137,96139,56139,29248 500
04 janv. 2024142,42142,84138,58139,03138,76805 800
03 janv. 2024143,13143,13138,07141,51141,23505 900
02 janv. 2024147,15148,92144,60144,75144,47386 200
29 déc. 2023148,80149,83147,89148,02147,73188 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...