Regal Rexnord Corporation (FRA:RB8)
Germany flag Germany · Delayed Price · Currency is EUR
125.00
0.00 (0.00%)
Last updated: Oct 22, 2025, 3:51 PM CET

Regal Rexnord Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025126.00126.00125.00125.00125.00-100
Oct 21, 2025124.00125.00124.00125.00125.001.63%100
Oct 20, 2025120.00123.00120.00123.00123.001.65%100
Oct 17, 2025119.00121.00119.00121.00121.00-3.20%100
Oct 16, 2025124.00125.00124.00125.00125.000.81%100
Oct 15, 2025123.00124.00123.00124.00124.004.20%100
Oct 14, 2025119.00119.00119.00119.00119.00-100
Oct 13, 2025115.00119.00115.00119.00119.00-3.25%100
Oct 10, 2025125.00125.00123.00123.00123.00-0.81%100
Oct 9, 2025126.00126.00124.00124.00124.000.81%100
Oct 8, 2025123.00123.00123.00123.00123.00-3.15%100
Oct 7, 2025128.00128.00127.00127.00127.001.60%100
Oct 6, 2025126.00126.00125.00125.00125.002.46%100
Oct 3, 2025122.00122.00122.00122.00122.00-0.81%100
Oct 2, 2025122.00123.00122.00123.00123.002.50%-
Oct 1, 2025121.00121.00120.00120.00120.00-1.64%-
Sep 30, 2025122.00122.00122.00122.00122.000.83%-
Sep 29, 2025123.00123.00121.00121.00120.650.83%-
Sep 26, 2025120.00120.00120.00120.00119.70-0.83%-
Sep 25, 2025121.00121.00121.00121.00120.703.42%-
Sep 24, 2025122.00122.00117.00117.00116.71-4.10%200
Sep 23, 2025122.00122.00122.00122.00121.70--
Sep 22, 2025122.00122.00122.00122.00121.700.83%302
Sep 19, 2025122.00122.00121.00121.00120.70-1.63%212
Sep 18, 2025119.00123.00119.00123.00122.702.50%274
Sep 17, 2025119.00120.00119.00120.00119.702.56%-
Sep 16, 2025119.00119.00117.00117.00116.71-0.85%10
Sep 15, 2025120.00120.00118.00118.00117.71-1.67%200
Sep 12, 2025122.00122.00120.00120.00119.70-1.64%-
Sep 11, 2025120.00122.00120.00122.00121.70-0.81%22
Sep 10, 2025120.00126.00120.00123.00122.701.65%208
Sep 9, 2025120.00121.00120.00121.00120.70-28
Sep 8, 2025122.00122.00121.00121.00120.70-3.97%-
Sep 5, 2025124.00126.00124.00126.00125.694.13%-
Sep 4, 2025120.00121.00120.00121.00120.70-0.82%176
Sep 3, 2025124.00124.00122.00122.00121.70-3.17%2
Sep 2, 2025126.00126.00126.00126.00125.690.80%-
Sep 1, 2025125.00125.00125.00125.00124.69-2.34%-
Aug 29, 2025129.00129.00128.00128.00127.68-1.54%20
Aug 28, 2025129.00130.00129.00130.00129.68--
Aug 27, 2025128.00130.00128.00130.00129.68--
Aug 26, 2025129.00130.00129.00130.00129.68-0.76%156
Aug 25, 2025129.00131.00129.00131.00130.686.50%324
Aug 22, 2025123.00123.00123.00123.00122.700.82%-
Aug 21, 2025123.00123.00122.00122.00121.70-2.40%-
Aug 20, 2025125.00125.00125.00125.00124.69-0.79%162
Aug 19, 2025124.00126.00124.00126.00125.693.28%-
Aug 18, 2025122.00122.00122.00122.00121.70-2.40%82
Aug 15, 2025125.00125.00125.00125.00124.69-1.57%-
Aug 14, 2025131.00131.00127.00127.00126.693.25%-