Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 187.80
+5.40 (2.96%)
At close: Jul 23, 2026
FRA:RB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 185.75 | 187.80 | 185.75 | 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 |
| Jul 10, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -1.40% | - |
| Jul 9, 2026 | 180.55 | 182.60 | 180.55 | 182.60 | 182.60 | 1.16% | - |
| Jul 8, 2026 | 181.20 | 181.45 | 180.50 | 180.50 | 180.50 | -7.03% | 4 |
| Jul 7, 2026 | 188.85 | 194.15 | 188.85 | 194.15 | 194.15 | 2.18% | 25 |
| Jul 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.42% | 15 |
| Jul 3, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.42% | - |
| Jul 2, 2026 | 197.55 | 204.40 | 190.00 | 190.00 | 190.00 | -2.89% | 14 |
| Jul 1, 2026 | 210.40 | 215.80 | 195.65 | 195.65 | 195.65 | -4.51% | 20 |
| Jun 30, 2026 | 203.10 | 204.90 | 195.20 | 204.90 | 204.90 | 5.81% | 176 |
| Jun 29, 2026 | 191.75 | 193.95 | 188.90 | 193.95 | 193.64 | -1.67% | 10 |
| Jun 26, 2026 | 197.25 | 197.25 | 197.25 | 197.25 | 196.94 | 3.43% | - |
| Jun 25, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.40 | -1.19% | - |
| Jun 24, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 192.70 | -3.19% | 5 |
| Jun 23, 2026 | 199.35 | 199.35 | 199.35 | 199.35 | 199.04 | 1.89% | - |
| Jun 22, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.34 | -2.17% | - |
| Jun 19, 2026 | 195.85 | 200.00 | 195.85 | 200.00 | 199.68 | 4.60% | 14 |
| Jun 18, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 190.90 | 0.79% | - |
| Jun 17, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.40 | 1.28% | - |
| Jun 16, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 187.00 | 2.43% | - |
| Jun 15, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.56 | 0.94% | - |
| Jun 12, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 180.86 | 4.98% | - |
| Jun 11, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.28 | -5.37% | - |
| Jun 10, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.06 | 0.16% | - |
| Jun 9, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 181.76 | 3.70% | - |
| Jun 8, 2026 | 174.95 | 175.55 | 174.95 | 175.55 | 175.27 | 0.31% | 6 |
| Jun 5, 2026 | 182.25 | 182.25 | 175.00 | 175.00 | 174.72 | -4.76% | - |
| Jun 4, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 183.46 | 3.43% | - |
| Jun 3, 2026 | 182.10 | 182.10 | 177.65 | 177.65 | 177.37 | 1.92% | - |
| Jun 2, 2026 | 171.30 | 174.30 | 171.30 | 174.30 | 174.02 | 6.09% | - |
| Jun 1, 2026 | 171.65 | 171.65 | 164.30 | 164.30 | 164.04 | -4.17% | - |
| May 29, 2026 | 172.70 | 172.70 | 171.45 | 171.45 | 171.18 | 2.33% | - |
| May 28, 2026 | 175.85 | 175.85 | 167.55 | 167.55 | 167.29 | -3.23% | - |
| May 27, 2026 | 178.75 | 178.75 | 173.15 | 173.15 | 172.88 | 1.08% | - |
| May 26, 2026 | 170.55 | 171.30 | 170.55 | 171.30 | 171.03 | -0.52% | - |
| May 25, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 171.93 | 4.27% | - |
| May 22, 2026 | 167.80 | 167.80 | 165.15 | 165.15 | 164.89 | 2.20% | - |
| May 21, 2026 | 166.10 | 166.10 | 161.60 | 161.60 | 161.34 | 1.22% | - |
| May 20, 2026 | 159.10 | 165.00 | 159.10 | 159.65 | 159.40 | 3.47% | 40 |
| May 19, 2026 | 157.85 | 157.85 | 154.30 | 154.30 | 154.06 | -7.63% | - |
| May 18, 2026 | 167.50 | 167.50 | 167.05 | 167.05 | 166.79 | -0.98% | 1 |
| May 15, 2026 | 174.60 | 174.60 | 168.70 | 168.70 | 168.43 | -3.24% | 10 |