Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 130.00
+4.00 (3.17%)
At close: Jan 9, 2026
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Jan 8, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Jan 7, 2026 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jan 6, 2026 | 126.00 | 130.00 | 122.00 | 130.00 | 130.00 | 2.36% | 10 |
| Jan 5, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 7.63% | - |
| Jan 2, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Dec 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.70 | -1.64% | - |
| Dec 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | 0.83% | - |
| Dec 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.70 | 2.54% | - |
| Dec 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.71 | -0.84% | - |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | - | - |
| Dec 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | -2.46% | - |
| Dec 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | -1.61% | - |
| Dec 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.69 | -2.36% | - |
| Dec 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.69 | -1.55% | - |
| Dec 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.68 | 0.78% | - |
| Dec 11, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 127.68 | 4.07% | - |
| Dec 10, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 122.70 | -1.60% | - |
| Dec 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.69 | 2.46% | - |
| Dec 8, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 121.70 | 3.39% | - |
| Dec 5, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 117.71 | 1.72% | - |
| Dec 4, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 115.71 | -3.33% | - |
| Dec 3, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 119.70 | -0.83% | - |
| Dec 2, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 120.70 | -0.82% | - |
| Dec 1, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 121.70 | -1.61% | - |
| Nov 28, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 123.69 | -0.80% | - |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.69 | - | - |
| Nov 26, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 124.69 | 3.31% | - |
| Nov 25, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 120.70 | 3.42% | - |
| Nov 24, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 116.71 | 6.36% | - |
| Nov 21, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 109.73 | -2.65% | - |
| Nov 20, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 112.72 | 2.73% | - |
| Nov 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.73 | 1.85% | - |
| Nov 18, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 107.73 | -6.09% | - |
| Nov 17, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 114.71 | - | - |
| Nov 14, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 114.71 | -0.86% | - |
| Nov 13, 2025 | 118.00 | 122.00 | 116.00 | 116.00 | 115.71 | 0.87% | 15 |
| Nov 12, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 114.71 | 0.88% | - |
| Nov 11, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 113.72 | -3.39% | - |
| Nov 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.71 | 3.51% | - |
| Nov 7, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 113.72 | -2.56% | - |
| Nov 6, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 116.71 | - | - |
| Nov 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.71 | - | - |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.71 | -3.31% | - |
| Nov 3, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 120.70 | -1.63% | - |
| Oct 31, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 122.70 | 1.65% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.70 | -4.72% | - |
| Oct 29, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 126.69 | 2.42% | - |
| Oct 28, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 123.69 | -2.36% | - |
| Oct 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.69 | - | - |