Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 131.15
-6.85 (-4.96%)
Last updated: Oct 22, 2026, 5:28 PM CEST
FRA:RB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 131.65 | 131.65 | 129.30 | 129.30 | 129.30 | -1.41% | - |
| Oct 22, 2026 | 137.15 | 137.15 | 131.15 | 131.15 | 131.15 | -4.96% | 7 |
| Oct 21, 2026 | 137.90 | 138.00 | 137.90 | 138.00 | 138.00 | 2.64% | - |
| Oct 20, 2026 | 140.10 | 140.10 | 134.45 | 134.45 | 134.45 | -1.14% | - |
| Oct 19, 2026 | 135.65 | 136.00 | 135.65 | 136.00 | 136.00 | 0.41% | - |
| Oct 16, 2026 | 138.55 | 138.55 | 135.45 | 135.45 | 135.45 | 0.93% | - |
| Oct 15, 2026 | 136.75 | 136.75 | 134.20 | 134.20 | 134.20 | -5.79% | - |
| Oct 14, 2026 | 145.25 | 145.25 | 142.45 | 142.45 | 142.45 | 0.04% | - |
| Oct 13, 2026 | 142.00 | 143.25 | 142.00 | 142.40 | 142.40 | -0.66% | 10 |
| Oct 12, 2026 | 147.30 | 147.30 | 143.35 | 143.35 | 143.35 | 2.58% | - |
| Oct 9, 2026 | 141.85 | 141.85 | 139.75 | 139.75 | 139.75 | -1.10% | - |
| Oct 8, 2026 | 145.20 | 145.20 | 141.30 | 141.30 | 141.30 | -0.46% | - |
| Oct 7, 2026 | 147.20 | 147.20 | 141.95 | 141.95 | 141.95 | -1.53% | - |
| Oct 6, 2026 | 143.60 | 144.15 | 143.60 | 144.15 | 144.15 | 3.37% | - |
| Oct 5, 2026 | 142.15 | 142.15 | 139.45 | 139.45 | 139.45 | -1.62% | - |
| Oct 2, 2026 | 138.85 | 141.75 | 138.85 | 141.75 | 141.75 | 6.50% | - |
| Oct 1, 2026 | 136.70 | 136.70 | 133.10 | 133.10 | 133.10 | 0.38% | - |
| Sep 30, 2026 | 136.75 | 136.75 | 132.60 | 132.60 | 132.60 | -2.96% | - |
| Sep 29, 2026 | 137.05 | 137.05 | 136.95 | 136.95 | 136.64 | 2.82% | - |
| Sep 28, 2026 | 135.60 | 135.60 | 133.20 | 133.20 | 132.90 | 1.18% | - |
| Sep 25, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.35 | -0.38% | - |
| Sep 24, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 131.85 | -0.15% | - |
| Sep 23, 2026 | 132.35 | 132.35 | 132.35 | 132.35 | 132.05 | 1.65% | - |
| Sep 22, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.91 | 1.36% | - |
| Sep 21, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.16 | 0.75% | - |
| Sep 18, 2026 | 127.85 | 127.85 | 127.50 | 127.50 | 127.21 | -1.92% | - |
| Sep 17, 2026 | 129.65 | 130.10 | 129.65 | 130.00 | 129.71 | 0.42% | 12 |
| Sep 16, 2026 | 130.95 | 130.95 | 129.45 | 129.45 | 129.16 | -0.54% | - |
| Sep 15, 2026 | 131.70 | 131.70 | 130.15 | 130.15 | 129.86 | -1.63% | - |
| Sep 14, 2026 | 137.90 | 137.90 | 132.30 | 132.30 | 132.00 | -2.29% | - |
| Sep 11, 2026 | 134.55 | 135.40 | 134.55 | 135.40 | 135.09 | 2.69% | - |
| Sep 10, 2026 | 136.45 | 136.45 | 131.85 | 131.85 | 131.55 | -3.41% | - |
| Sep 9, 2026 | 143.50 | 143.50 | 136.50 | 136.50 | 136.19 | -1.52% | 24 |
| Sep 8, 2026 | 139.55 | 139.55 | 138.60 | 138.60 | 138.29 | -3.01% | - |
| Sep 7, 2026 | 138.25 | 142.90 | 138.25 | 142.90 | 142.58 | 4.54% | 10 |
| Sep 4, 2026 | 138.45 | 138.45 | 136.70 | 136.70 | 136.39 | 0.89% | - |
| Sep 3, 2026 | 137.55 | 137.55 | 135.50 | 135.50 | 135.19 | 2.19% | - |
| Sep 2, 2026 | 134.25 | 140.00 | 132.60 | 132.60 | 132.30 | 1.11% | 30 |
| Sep 1, 2026 | 135.25 | 135.25 | 131.15 | 131.15 | 130.85 | -1.13% | 4 |
| Aug 31, 2026 | 134.25 | 134.25 | 132.65 | 132.65 | 132.35 | -4.57% | - |
| Aug 28, 2026 | 139.55 | 139.55 | 139.00 | 139.00 | 138.69 | - | - |
| Aug 27, 2026 | 140.95 | 140.95 | 139.00 | 139.00 | 138.69 | 0.18% | 40 |
| Aug 26, 2026 | 137.75 | 138.75 | 137.75 | 138.75 | 138.44 | 0.80% | - |
| Aug 25, 2026 | 138.40 | 138.40 | 137.65 | 137.65 | 137.34 | 0.47% | - |
| Aug 24, 2026 | 141.05 | 141.05 | 137.00 | 137.00 | 136.69 | -2.32% | 30 |
| Aug 21, 2026 | 141.05 | 141.05 | 140.25 | 140.25 | 139.93 | -1.09% | - |
| Aug 20, 2026 | 143.85 | 143.85 | 141.80 | 141.80 | 141.48 | -2.58% | - |
| Aug 19, 2026 | 146.80 | 146.80 | 145.55 | 145.55 | 145.22 | -2.41% | - |
| Aug 18, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 148.81 | 3.47% | - |
| Aug 17, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 143.82 | -1.54% | - |