Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 138.75
+1.10 (0.80%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:RB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | - | 0.07% | - |
| 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 |
| 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% | - |