Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 127.50
-2.50 (-1.92%)
At close: Sep 18, 2026
FRA:RB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 127.85 | 127.85 | 127.50 | 127.50 | 127.50 | -1.92% | - |
| Sep 17, 2026 | 129.65 | 130.10 | 129.65 | 130.00 | 130.00 | 0.42% | 12 |
| Sep 16, 2026 | 130.95 | 130.95 | 129.45 | 129.45 | 129.45 | -0.54% | - |
| Sep 15, 2026 | 131.70 | 131.70 | 130.15 | 130.15 | 130.15 | -1.63% | - |
| Sep 14, 2026 | 137.90 | 137.90 | 132.30 | 132.30 | 132.30 | -2.29% | - |
| Sep 11, 2026 | 134.55 | 135.40 | 134.55 | 135.40 | 135.40 | 2.69% | - |
| Sep 10, 2026 | 136.45 | 136.45 | 131.85 | 131.85 | 131.85 | -3.41% | - |
| Sep 9, 2026 | 143.50 | 143.50 | 136.50 | 136.50 | 136.50 | -1.52% | 24 |
| Sep 8, 2026 | 139.55 | 139.55 | 138.60 | 138.60 | 138.60 | -3.01% | - |
| Sep 7, 2026 | 138.25 | 142.90 | 138.25 | 142.90 | 142.90 | 4.54% | 10 |
| Sep 4, 2026 | 138.45 | 138.45 | 136.70 | 136.70 | 136.70 | 0.89% | - |
| Sep 3, 2026 | 137.55 | 137.55 | 135.50 | 135.50 | 135.50 | 2.19% | - |
| Sep 2, 2026 | 134.25 | 140.00 | 132.60 | 132.60 | 132.60 | 1.11% | 30 |
| Sep 1, 2026 | 135.25 | 135.25 | 131.15 | 131.15 | 131.15 | -1.13% | 4 |
| Aug 31, 2026 | 134.25 | 134.25 | 132.65 | 132.65 | 132.65 | -4.57% | - |
| Aug 28, 2026 | 139.55 | 139.55 | 139.00 | 139.00 | 139.00 | - | - |
| Aug 27, 2026 | 140.95 | 140.95 | 139.00 | 139.00 | 139.00 | 0.18% | 40 |
| Aug 26, 2026 | 137.75 | 138.75 | 137.75 | 138.75 | 138.75 | 0.80% | - |
| Aug 25, 2026 | 138.40 | 138.40 | 137.65 | 137.65 | 137.65 | 0.47% | - |
| Aug 24, 2026 | 141.05 | 141.05 | 137.00 | 137.00 | 137.00 | -2.32% | 30 |
| Aug 21, 2026 | 141.05 | 141.05 | 140.25 | 140.25 | 140.25 | -1.09% | - |
| Aug 20, 2026 | 143.85 | 143.85 | 141.80 | 141.80 | 141.80 | -2.58% | - |
| Aug 19, 2026 | 146.80 | 146.80 | 145.55 | 145.55 | 145.55 | -2.41% | - |
| Aug 18, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 3.47% | - |
| Aug 17, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -1.54% | - |
| Aug 14, 2026 | 146.25 | 154.80 | 146.25 | 146.40 | 146.40 | -1.51% | 50 |
| Aug 13, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - | - |
| Aug 12, 2026 | 148.05 | 148.65 | 148.05 | 148.65 | 148.65 | -0.40% | - |
| Aug 11, 2026 | 148.75 | 149.25 | 148.75 | 149.25 | 149.25 | -1.03% | - |
| Aug 10, 2026 | 152.55 | 152.55 | 150.80 | 150.80 | 150.80 | -1.24% | - |
| Aug 7, 2026 | 153.65 | 153.65 | 152.70 | 152.70 | 152.70 | -2.99% | - |
| Aug 6, 2026 | 157.45 | 157.45 | 157.40 | 157.40 | 157.40 | -17.33% | - |
| Aug 5, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 4.85% | - |
| Aug 4, 2026 | 182.15 | 182.15 | 181.60 | 181.60 | 181.60 | 2.19% | - |
| Aug 3, 2026 | 177.10 | 177.70 | 177.10 | 177.70 | 177.70 | 0.91% | - |
| Jul 31, 2026 | 175.80 | 176.10 | 175.80 | 176.10 | 176.10 | 3.77% | - |
| Jul 30, 2026 | 162.30 | 169.70 | 162.30 | 169.70 | 169.70 | -0.15% | - |
| Jul 29, 2026 | 176.25 | 176.25 | 169.95 | 169.95 | 169.95 | -2.83% | - |
| Jul 28, 2026 | 183.70 | 183.70 | 174.90 | 174.90 | 174.90 | -5.66% | - |
| Jul 27, 2026 | 186.00 | 186.00 | 185.40 | 185.40 | 185.40 | 0.22% | - |
| Jul 24, 2026 | 186.30 | 186.30 | 185.00 | 185.00 | 185.00 | -1.49% | - |
| Jul 23, 2026 | 185.75 | 187.80 | 185.75 | 187.80 | 187.80 | 2.96% | - |
| Jul 22, 2026 | 184.75 | 189.90 | 182.40 | 182.40 | 182.40 | 2.41% | 55 |
| Jul 21, 2026 | 178.85 | 184.45 | 178.10 | 178.10 | 178.10 | -1.58% | 82 |
| Jul 20, 2026 | 178.75 | 180.95 | 178.75 | 180.95 | 180.95 | 0.19% | - |
| Jul 17, 2026 | 182.15 | 182.15 | 173.70 | 180.60 | 180.60 | 0.81% | 100 |
| Jul 16, 2026 | 184.20 | 184.20 | 179.15 | 179.15 | 179.15 | -3.16% | - |
| Jul 15, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.90% | 8 |
| Jul 14, 2026 | 180.90 | 183.35 | 180.90 | 183.35 | 183.35 | -1.42% | - |
| Jul 13, 2026 | 186.55 | 186.55 | 182.80 | 186.00 | 186.00 | 3.30% | 25 |