Regal Rexnord Corporation (FRA:RB8)
Germany · Delayed Price · Currency is EUR 180.70
+1.60 (0.89%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:RB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | - | -1.76% | - |
| 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 | -0.64% | - |
| 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 | - | - |
| Mar 19, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 153.70 | -5.52% | - |
| Mar 18, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.68 | 0.62% | - |
| Mar 17, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 161.68 | - | - |
| Mar 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.68 | -0.61% | - |
| Mar 13, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 162.68 | -2.40% | - |
| Mar 12, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 166.67 | 2.45% | - |
| Mar 11, 2026 | 171.00 | 171.00 | 163.00 | 163.00 | 162.68 | -2.98% | - |
| Mar 10, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 167.67 | 9.80% | - |
| Mar 9, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 152.70 | -4.38% | - |
| Mar 6, 2026 | 170.00 | 170.00 | 160.00 | 160.00 | 159.69 | -8.05% | - |
| Mar 5, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 173.66 | -2.25% | - |
| Mar 4, 2026 | 184.00 | 184.00 | 178.00 | 178.00 | 177.65 | 1.14% | - |
| Mar 3, 2026 | 188.00 | 188.00 | 176.00 | 176.00 | 175.66 | -1.68% | - |
| Mar 2, 2026 | 185.00 | 185.00 | 179.00 | 179.00 | 178.65 | -1.10% | - |
| Feb 27, 2026 | 186.00 | 186.00 | 181.00 | 181.00 | 180.65 | - | - |
| Feb 26, 2026 | 186.00 | 186.00 | 181.00 | 181.00 | 180.65 | -1.09% | - |
| Feb 25, 2026 | 189.00 | 189.00 | 183.00 | 183.00 | 182.64 | -0.54% | - |
| Feb 24, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 183.64 | 2.79% | - |
| Feb 23, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 178.65 | 0.56% | - |
| Feb 20, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 177.65 | -1.66% | - |
| Feb 19, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 180.65 | - | - |
| Feb 18, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 180.65 | - | 15 |
| Feb 17, 2026 | 184.00 | 197.00 | 181.00 | 181.00 | 180.65 | -2.16% | 10 |
| Feb 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.64 | 4.52% | - |
| Feb 13, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 176.65 | -5.35% | - |
| Feb 12, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 186.63 | - | - |
| Feb 11, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.63 | 6.25% | - |