|
Marché Fermé -
NYSE
22:00:02 18/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 148,05 USD | +0,07% |
|
-8,77% | +5,51% |
| 06/08 | Regal Rexnord Corporation : Deutsche Bank Securities maintient sa recommandation à l'achat | ZM |
| 05/08 | Transcript : Regal Rexnord Corporation, Q2 2026 Earnings Call, Aug 05, 2026 |
Place de cotation
NYSE
RRX 148,05 $
+0,07%
268 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| RRX | 148,05USD | +0,07% | 268 M $ | ||
CBOE
| RRX | 148,03USD | +0,08% | 8,62 M $ | |
|
Xetra
| RB8 | 127,70EUR | -1,39% | 12,51 k € | |
|
Boerse Muenchen
| RB8 | 128,50EUR | -0,50% | 10,28 k € | |
|
Tradegate
| RB8 | 128,85EUR | -0,04% | 5,93 k € | |
|
Mexican S.E.
| RRX * | 2 532,50MXN | -8,97% | 101 k $ | |
|
Deutsche Boerse AG
| RB8 | 127,50EUR | -1,92% | 0 € | |
|
Börse Stuttgart
| RB8 | 128,55EUR | -0,27% | 0 € | |
| R2RX34 | 62,10BRL | -4,61% | 60,67 k R$ |
Cotations 5 jours: Regal Rexnord Corporation
Cours en différé NYSE
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 153.87 $US | 152.45 $US | 149.20 $US | 147.94 $US | 148.05 $US |
| Volume | 1 735 119 | 1 777 328 | 1 333 892 | 1 508 525 | 1 810 686 |
| Variation | -5,19% | -0,92% | -2,13% | -0,84% | +0,07% |
| Ouverture | 156.05 $US | 155.70 $US | 154.91 $US | 154.00 $US | 148.36 $US |
| Plus haut | 157.40 $US | 157.00 $US | 155.33 $US | 154.97 $US | 151.80 $US |
| Plus bas | 153.04 $US | 151.54 $US | 147.35 $US | 147.82 $US | 145.98 $US |
Performances
| 1 jour | +0,07% | ||
| 1 semaine | -8,77% | ||
| Mois en cours | -6,56% | ||
| 1 mois | -12,65% | ||
| 3 mois | -34,72% | ||
| 6 mois | -20,15% | ||
| Année en cours | +5,51% | ||
| 1 an | +3,21% | ||
| 3 ans | -4,85% | ||
| 5 ans | +3,78% | ||
| 10 ans | +158,65% |
Volumes
marchésVolume du jour
1 810 686
Volume du jour estimé
1 810 686
Volume moy. 20 séances
1 276 695
Ratio Volume du jour
1,42
Volume moy. 20 séances USD
189 014 694,75
Volume record 1
5 195 452
Volume record 2
4 854 966
Volume record 3
4 817 205
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,02
Données de base
Capitalisation (USD)
9 858 925 909
Chiffre d'affaires (USD)
5 934 500 000
Nombre d'employés
28 950
CA / Employé (USD)
204 991
Flottant
99,5%
Capitalisation flottante (USD)
9 809 721 640
Capital Moyen Quotidien Echangé
1,92%
Indicateurs
Moyenne mobile 5 jours
153,15
Moyenne mobile 20 jours
159,54
Moyenne mobile 50 jours
181,75
Moyenne mobile 100 jours
196,94
Ecart cours / (MMA5)
+3,44%
Ecart cours / (MMA20)
+7,76%
Ecart cours / (MMA50)
+22,76%
Ecart cours / (MMA100)
+33,02%
STIM
RSI 9 jours
27,71
RSI 14 jours
30,74
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,07% | -8,77% | +3,21% | -4,85% | 9,86 Md | |
| -0,98% | -0,25% | +15,59% | +96,22% | 233 Md | |
| -0,77% | -8,64% | -18,06% | +42,21% | 211 Md | |
| -0,47% | -1,84% | +23,65% | +83,60% | 184 Md | |
| +3,74% | -0,14% | +13,42% | +96,51% | 165 Md | |
| +4,32% | +11,73% | +103,83% | +447,66% | 142 Md | |
| +3,27% | -2,98% | +73,67% | +555,25% | 96,01 Md | |
| +0,42% | -8,71% | +49,69% | +127,36% | 90,15 Md | |
| +1,71% | -1,49% | +13,28% | +51,71% | 83,63 Md | |
| +1,42% | -1,75% | +26,49% | +55,67% | 54,48 Md | |
| Moyenne | +1,27% | -1,86% | +30,48% | +155,13% | 126,89 Md | |
| Moyenne pondérée par Capi. | +1,04% | -1,81% | +27,75% | +156,13% |
Historique de Cours: Regal Rexnord Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
c9b7da5df01d34bd678db87.tlh4TCy-Au-07lGLyARxWCmcszK1I4YBmbtMK1QzAts.xipNNl7Jc5yFmT3Cq30WBwTx6QbgTdxbqsgNBmFCNbnmLEkuaP9OoY3cZQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 148,05 | 392 574 | 1 286 726 |
| 21:59:59 | 147,92 | 172 | 894 152 |
| 21:59:59 | 147,93 | 202 | 893 980 |
| 21:59:59 | 147,93 | 200 | 893 778 |
| 21:59:58 | 147,90 | 179 | 893 578 |
| 21:59:57 | 147,90 | 168 | 893 399 |
| 21:59:55 | 148,04 | 100 | 893 231 |
| 21:59:53 | 147,95 | 100 | 893 131 |
| 21:59:53 | 147,92 | 100 | 893 031 |
| 21:59:53 | 147,93 | 100 | 892 931 |
Extrêmes de Cours
| 1 semaine | 145,98 |  | 157,4 |
| 1 mois | 145,98 | | 170,78 |
| Année en cours | 140,5 | | 247,8 |
| 1 an | 127,96 | | 247,8 |
| 3 ans | 90,56 | | 247,8 |
| 5 ans | 90,56 | | 247,8 |
| 10 ans | 51,99 | | 247,8 |
Variations Mensuelles
Variations Annuelles
| 2026 | +5,51% | ||
| 2025 | -9,55% | ||
| 2024 | +4,80% | ||
| 2023 | +23,37% | ||
| 2022 | -29,50% | ||
| 2021 | +38,57% | ||
| 2020 | +43,45% | ||
| 2019 | +22,21% | ||
| 2018 | -8,55% | ||
| 2017 | +10,61% | ||
| 2016 | +18,34% | ||
| 2015 | -22,18% | ||
| 2014 | +2,01% | ||
| 2013 | +4,61% | ||
| 2012 | +38,26% | ||
| 2011 | -23,65% | ||
| 2010 | +28,53% | ||
| 2009 | +36,72% | ||
| 2008 | -15,48% | ||
| 2007 | -14,40% | ||
| 2006 | +48,33% | ||
| 2005 | +23,78% | ||
| 2004 | +30,00% | ||
| 2003 | +6,28% | ||
| 2002 | -5,05% | ||
| 2001 | +27,78% | ||
| 2000 | -17,28% | ||
| 1999 | -10,33% | ||
| 1998 | -22,20% | ||
| 1997 | +50,64% | ||
| 1996 | -9,77% | ||
| 1995 | +59,63% | ||
| 1994 | +3,32% | ||
| 1993 | +23,39% | ||
| 1992 | +58,33% | ||
| 1991 | -1,82% | ||
| 1990 | -16,03% | ||
| 1989 | -2,96% | ||
| 1988 | +21,99% | ||
| 1987 | +77,86% | ||
| 1986 | +7,69% | ||
| 1985 | +45,21% | ||
| 1984 | -6,00% | ||
| 1983 | +78,57% | ||
| 1982 | -24,32% | ||
| 1981 | -17,78% | ||
| 1980 | +9,58% | ||
| 1979 | +120,00% | ||
| 1978 | -11,39% | ||
| 1977 | +2,60% | ||
| 1976 | +7,94% |
- Bourse
- Actions
- Action RRX
- Cotations Regal Rexnord Corporation
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
