Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 124.00
-1.00 (-0.80%)
At close: Nov 28, 2025
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Nov 28, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 26, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| Nov 25, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Nov 24, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 6.36% | - |
| Nov 21, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Nov 20, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Nov 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 18, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -6.09% | - |
| Nov 17, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 14, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Nov 13, 2025 | 118.00 | 122.00 | 116.00 | 116.00 | 116.00 | 0.87% | 15 |
| Nov 12, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | - |
| Nov 11, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Nov 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Nov 7, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Nov 6, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | - |
| Nov 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Nov 3, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | -1.63% | - |
| Oct 31, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Oct 29, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 2.42% | - |
| Oct 28, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Oct 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Oct 24, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4.10% | - |
| Oct 23, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | -2.40% | - |
| Oct 22, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 21, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.63% | - |
| Oct 20, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | - |
| Oct 17, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | -3.20% | - |
| Oct 16, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 15, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 4.20% | - |
| Oct 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 13, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | -3.25% | - |
| Oct 10, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Oct 9, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Oct 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.15% | - |
| Oct 7, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Oct 6, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Oct 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Oct 2, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 2.50% | - |
| Oct 1, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Sep 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Sep 29, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 120.70 | 0.83% | - |
| Sep 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.70 | -0.83% | - |
| Sep 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.70 | 3.42% | - |
| Sep 24, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 116.71 | -4.10% | 100 |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | - | - |