Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 135.00
-1.00 (-0.74%)
Last updated: Jul 31, 2025
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | - | -5.19% | - |
| Jul 31, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | - | -0.74% | - |
| Jul 30, 2025 | 133.00 | 136.00 | 133.00 | 136.00 | - | -0.73% | 100 |
| Jul 29, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | - | 2.24% | 100 |
| Jul 28, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | - | 2.29% | 100 |
| Jul 25, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | - | 1.55% | 100 |
| Jul 24, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | - | 0.78% | - |
| Jul 23, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | - | 0.79% | 100 |
| Jul 22, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | - | -2.31% | - |
| Jul 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | 100 |
| Jul 18, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | - | 0.78% | 100 |
| Jul 17, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | - | 3.20% | 100 |
| Jul 16, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | - | -0.79% | 100 |
| Jul 15, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | - | -1.56% | 100 |
| Jul 14, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | 0.79% | 100 |
| Jul 11, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | - | -1.55% | 100 |
| Jul 10, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | - | 0.78% | 100 |
| Jul 9, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | - | 0.79% | - |
| Jul 8, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | - | -3.05% | 100 |
| Jul 7, 2025 | 127.00 | 131.00 | 127.00 | 131.00 | - | 3.97% | 100 |
| Jul 4, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | - | -2.33% | 10 |
| Jul 3, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | - | 3.20% | - |
| Jul 2, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | - | 3.31% | - |
| Jul 1, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | -1.63% | - |
| Jun 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -2.38% | - |
| Jun 27, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | - | 2.44% | 10 |
| Jun 26, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | - | - | - |
| Jun 25, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | - | - | 10 |
| Jun 24, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | - | 2.50% | - |
| Jun 23, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | - | 0.84% | - |
| Jun 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -0.83% | 10 |
| Jun 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | - |
| Jun 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -0.83% | - |
| Jun 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1.69% | 10 |
| Jun 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -0.84% | - |
| Jun 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -3.25% | - |
| Jun 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -0.81% | 10 |
| Jun 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 0.81% | 10 |
| Jun 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 2.50% | 10 |
| Jun 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 10 |
| Jun 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1.71% | 10 |
| Jun 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -0.85% | 10 |
| Jun 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4.42% | - |
| Jun 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | -1.74% | - |
| Jun 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | -4.17% | 10 |
| May 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | - | 10 |
| May 29, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | - | -0.83% | - |
| May 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1.68% | - |
| May 27, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | - | 1.71% | - |
| May 26, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | 10 |