Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 122.00
+1.00 (0.83%)
Last updated: Sep 30, 2025, 3:54 PM CET
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Sep 24, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 200 |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Sep 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 302 |
| Sep 19, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.63% | 212 |
| Sep 18, 2025 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 2.50% | 274 |
| Sep 17, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 2.56% | - |
| Sep 16, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 10 |
| Sep 15, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 200 |
| Sep 12, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Sep 11, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | -0.81% | 22 |
| Sep 10, 2025 | 120.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1.65% | 208 |
| Sep 9, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 28 |
| Sep 8, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -3.97% | - |
| Sep 5, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 4.13% | - |
| Sep 4, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | -0.82% | 176 |
| Sep 3, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -3.17% | 2 |
| Sep 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Aug 29, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 20 |
| Aug 28, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | - |
| Aug 27, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | - |
| Aug 26, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.76% | 156 |
| Aug 25, 2025 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 6.50% | 324 |
| Aug 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Aug 21, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Aug 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 162 |
| Aug 19, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3.28% | - |
| Aug 18, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | 82 |
| Aug 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Aug 14, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Aug 13, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 3.36% | 70 |
| Aug 12, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 98 |
| Aug 11, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | -1.65% | - |
| Aug 8, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | -2.42% | - |
| Aug 7, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 5.08% | 308 |
| Aug 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -7.81% | - |
| Aug 5, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | - |
| Aug 4, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 80 |
| Aug 1, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -5.19% | 240 |
| Jul 31, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.74% | - |
| Jul 30, 2025 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | -0.73% | - |
| Jul 29, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 2.24% | 15 |
| Jul 28, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 2.29% | 36 |
| Jul 25, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | - |
| Jul 24, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | 182 |
| Jul 23, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.79% | - |
| Jul 22, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | -2.31% | 178 |