Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 178.00
-3.00 (-1.66%)
At close: Feb 20, 2026
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Jan 15, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jan 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Jan 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Jan 12, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | -1.54% | - |
| Jan 9, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Jan 8, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Jan 7, 2026 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jan 6, 2026 | 126.00 | 130.00 | 122.00 | 130.00 | 130.00 | 2.36% | 10 |
| Jan 5, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 7.63% | - |
| Jan 2, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Dec 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.70 | -1.64% | - |
| Dec 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | 0.83% | - |
| Dec 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.70 | 2.54% | - |
| Dec 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.71 | -0.84% | - |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | - | - |
| Dec 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | -2.46% | - |
| Dec 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | -1.61% | - |
| Dec 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.69 | -2.36% | - |
| Dec 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.69 | -1.55% | - |
| Dec 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.68 | 0.78% | - |
| Dec 11, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 127.68 | 4.07% | - |
| Dec 10, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 122.70 | -1.60% | - |
| Dec 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.69 | 2.46% | - |
| Dec 8, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 121.70 | 3.39% | - |