Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 177.65
+3.35 (1.92%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:RB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 171.30 | 174.30 | 171.30 | 174.30 | 174.30 | 6.09% | - |
| Jun 1, 2026 | 171.65 | 171.65 | 164.30 | 164.30 | 164.30 | -4.17% | - |
| May 29, 2026 | 172.70 | 172.70 | 171.45 | 171.45 | 171.45 | 2.33% | - |
| May 28, 2026 | 175.85 | 175.85 | 167.55 | 167.55 | 167.55 | -3.23% | - |
| May 27, 2026 | 178.75 | 178.75 | 173.15 | 173.15 | 173.15 | 1.08% | - |
| May 26, 2026 | 170.55 | 171.30 | 170.55 | 171.30 | 171.30 | -0.52% | - |
| May 25, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 4.27% | - |
| May 22, 2026 | 167.80 | 167.80 | 165.15 | 165.15 | 165.15 | 2.20% | - |
| May 21, 2026 | 166.10 | 166.10 | 161.60 | 161.60 | 161.60 | 1.22% | - |
| May 20, 2026 | 159.10 | 165.00 | 159.10 | 159.65 | 159.65 | 3.47% | 40 |
| May 19, 2026 | 157.85 | 157.85 | 154.30 | 154.30 | 154.30 | -7.63% | - |
| May 18, 2026 | 167.50 | 167.50 | 167.05 | 167.05 | 167.05 | -0.98% | 1 |
| May 15, 2026 | 174.60 | 174.60 | 168.70 | 168.70 | 168.70 | -3.24% | 10 |
| May 14, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -0.31% | - |
| May 13, 2026 | 177.00 | 183.25 | 174.90 | 174.90 | 174.90 | - | 25 |
| May 12, 2026 | 177.80 | 177.80 | 174.90 | 174.90 | 174.90 | 0.98% | 20 |
| May 11, 2026 | 180.15 | 180.15 | 173.20 | 173.20 | 173.20 | 0.23% | - |
| May 8, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -1.48% | - |
| May 7, 2026 | 193.15 | 193.15 | 175.40 | 175.40 | 175.40 | -8.12% | - |
| May 6, 2026 | 187.75 | 190.90 | 187.75 | 190.90 | 190.90 | 4.20% | - |
| May 5, 2026 | 180.40 | 183.20 | 180.40 | 183.20 | 183.20 | 2.63% | - |
| May 4, 2026 | 180.00 | 180.00 | 178.50 | 178.50 | 178.50 | -3.28% | - |
| Apr 30, 2026 | 171.95 | 184.55 | 171.95 | 184.55 | 184.55 | 3.80% | 56 |
| Apr 29, 2026 | 177.75 | 177.80 | 177.75 | 177.80 | 177.80 | 0.06% | - |
| Apr 28, 2026 | 180.35 | 180.35 | 177.70 | 177.70 | 177.70 | 0.03% | - |
| Apr 27, 2026 | 178.85 | 178.85 | 177.65 | 177.65 | 177.65 | 0.88% | - |
| Apr 24, 2026 | 180.80 | 180.80 | 176.10 | 176.10 | 176.10 | -2.55% | - |
| Apr 23, 2026 | 175.95 | 180.70 | 175.95 | 180.70 | 180.70 | 0.89% | - |
| Apr 22, 2026 | 176.20 | 179.10 | 176.20 | 179.10 | 179.10 | 1.85% | - |
| Apr 21, 2026 | 175.05 | 175.85 | 175.05 | 175.85 | 175.85 | 1.88% | - |
| Apr 20, 2026 | 171.80 | 172.60 | 171.80 | 172.60 | 172.60 | 2.89% | - |
| Apr 17, 2026 | 165.15 | 167.75 | 165.15 | 167.75 | 167.75 | 2.54% | - |
| Apr 16, 2026 | 162.35 | 163.60 | 162.35 | 163.60 | 163.60 | -1.09% | - |
| Apr 15, 2026 | 175.65 | 175.65 | 165.40 | 165.40 | 165.40 | -6.29% | - |
| Apr 14, 2026 | 176.65 | 176.65 | 176.50 | 176.50 | 176.50 | 2.17% | - |
| Apr 13, 2026 | 175.35 | 175.35 | 172.75 | 172.75 | 172.75 | -0.32% | - |
| Apr 10, 2026 | 175.70 | 175.70 | 173.30 | 173.30 | 173.30 | 0.70% | - |
| Apr 9, 2026 | 173.10 | 173.10 | 172.10 | 172.10 | 172.10 | 7.03% | - |
| Apr 8, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 2.71% | - |
| Apr 7, 2026 | 159.10 | 159.10 | 156.55 | 156.55 | 156.55 | -2.76% | - |
| Apr 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | - |
| Apr 1, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 6.45% | - |
| Mar 31, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | -0.45% | - |
| Mar 30, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 155.69 | -3.11% | - |
| Mar 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.68 | -3.01% | - |
| Mar 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.67 | 2.47% | - |
| Mar 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.68 | 4.52% | - |
| Mar 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.70 | 4.73% | - |
| Mar 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.71 | -3.90% | - |
| Mar 20, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 153.70 | - | - |