Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 161.00
-5.00 (-3.01%)
At close: Mar 27, 2026
FRA:RB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.01% | - |
| Mar 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.47% | - |
| Mar 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4.52% | - |
| Mar 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | - |
| Mar 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -3.90% | - |
| Mar 20, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | - | - |
| Mar 19, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -5.52% | - |
| Mar 18, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Mar 17, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | - | - |
| Mar 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Mar 13, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | -2.40% | - |
| Mar 12, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 2.45% | - |
| Mar 11, 2026 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |
| Mar 10, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 9.80% | - |
| Mar 9, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | -4.38% | - |
| Mar 6, 2026 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | -8.05% | - |
| Mar 5, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Mar 4, 2026 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |
| Mar 3, 2026 | 188.00 | 188.00 | 176.00 | 176.00 | 176.00 | -1.68% | - |
| Mar 2, 2026 | 185.00 | 185.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Feb 27, 2026 | 186.00 | 186.00 | 181.00 | 181.00 | 181.00 | - | - |
| Feb 26, 2026 | 186.00 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Feb 25, 2026 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | -0.54% | - |
| Feb 24, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 2.79% | - |
| Feb 23, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 0.56% | - |
| Feb 20, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Feb 19, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | - | - |
| Feb 18, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | - | 15 |
| Feb 17, 2026 | 184.00 | 197.00 | 181.00 | 181.00 | 181.00 | -2.16% | 10 |
| Feb 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4.52% | - |
| Feb 13, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -5.35% | - |
| Feb 12, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | - | - |
| Feb 11, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 6.25% | - |
| Feb 10, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | 2.92% | - |
| Feb 9, 2026 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Feb 6, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 12.58% | - |
| Feb 5, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 3.42% | - |
| Feb 4, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 2.10% | - |
| Feb 3, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 7.52% | - |
| Feb 2, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | - |
| Jan 30, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jan 29, 2026 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3.15% | 100 |
| Jan 28, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Jan 27, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | - |
| Jan 26, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Jan 23, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Jan 22, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Jan 21, 2026 | 130.00 | 137.00 | 129.00 | 137.00 | 137.00 | 6.20% | 100 |
| Jan 20, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -5.15% | - |
| Jan 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |