Regal Rexnord Corporation (FRA:RB8)
Germany
· Delayed Price · Currency is EUR 120.00
+4.00 (3.45%)
Last updated: Dec 5, 2025, 8:36 AM CET
Regal Rexnord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 3.45% | - |
| Dec 4, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Dec 3, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Dec 2, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Dec 1, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Nov 28, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 26, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| Nov 25, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Nov 24, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 6.36% | - |
| Nov 21, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Nov 20, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Nov 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 18, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -6.09% | - |
| Nov 17, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 14, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Nov 13, 2025 | 118.00 | 122.00 | 116.00 | 116.00 | 116.00 | 0.87% | 15 |
| Nov 12, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | - |
| Nov 11, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Nov 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Nov 7, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Nov 6, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | - |
| Nov 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Nov 3, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | -1.63% | - |
| Oct 31, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Oct 29, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 2.42% | - |
| Oct 28, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Oct 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Oct 24, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4.10% | - |
| Oct 23, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | -2.40% | - |
| Oct 22, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 21, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.63% | - |
| Oct 20, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | - |
| Oct 17, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | -3.20% | - |
| Oct 16, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 15, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 4.20% | - |
| Oct 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 13, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | -3.25% | - |
| Oct 10, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Oct 9, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Oct 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.15% | - |
| Oct 7, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Oct 6, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Oct 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Oct 2, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 2.50% | - |
| Oct 1, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Sep 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Sep 29, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 120.70 | 0.83% | - |
| Sep 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.70 | -0.83% | - |
| Sep 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.70 | 3.42% | - |
| Sep 24, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 116.71 | -4.10% | 100 |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | - | - |
| Sep 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | 0.83% | - |
| Sep 19, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 120.70 | -1.63% | - |
| Sep 18, 2025 | 119.00 | 123.00 | 119.00 | 123.00 | 122.70 | 2.50% | 100 |
| Sep 17, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 119.70 | 2.56% | - |
| Sep 16, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 116.71 | -0.85% | - |
| Sep 15, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 117.71 | -1.67% | 100 |
| Sep 12, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 119.70 | -1.64% | - |
| Sep 11, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 121.70 | -0.81% | - |
| Sep 10, 2025 | 120.00 | 126.00 | 120.00 | 123.00 | 122.70 | 1.65% | 100 |
| Sep 9, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 120.70 | - | - |
| Sep 8, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 120.70 | -3.97% | - |
| Sep 5, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 125.69 | 4.13% | - |
| Sep 4, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 120.70 | -0.82% | - |
| Sep 3, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 121.70 | -3.17% | - |
| Sep 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.69 | 0.80% | - |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.69 | -2.34% | - |
| Aug 29, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 127.68 | -1.54% | - |
| Aug 28, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 129.68 | - | - |
| Aug 27, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 129.68 | - | - |
| Aug 26, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 129.68 | -0.76% | - |
| Aug 25, 2025 | 129.00 | 131.00 | 129.00 | 131.00 | 130.68 | 6.50% | - |
| Aug 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.70 | 0.82% | - |
| Aug 21, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 121.70 | -2.40% | - |
| Aug 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.69 | -0.79% | - |
| Aug 19, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 125.69 | 3.28% | - |
| Aug 18, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | -2.40% | - |
| Aug 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.69 | -1.57% | - |
| Aug 14, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 126.69 | 3.25% | - |
| Aug 13, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 122.70 | 3.36% | - |
| Aug 12, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 118.71 | - | - |
| Aug 11, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 118.71 | -1.65% | - |
| Aug 8, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 120.70 | -2.42% | - |
| Aug 7, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 123.69 | 5.08% | - |
| Aug 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.71 | -7.81% | - |
| Aug 5, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 127.68 | - | - |
| Aug 4, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 127.68 | - | - |
| Aug 1, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 127.68 | -5.19% | - |
| Jul 31, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 134.67 | -0.74% | - |
| Jul 30, 2025 | 133.00 | 136.00 | 133.00 | 136.00 | 135.66 | -0.73% | - |
| Jul 29, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 136.66 | 2.24% | - |
| Jul 28, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 133.67 | 2.29% | - |
| Jul 25, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 130.68 | 1.55% | - |
| Jul 24, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 128.68 | 0.78% | - |
| Jul 23, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 127.68 | 0.79% | - |
| Jul 22, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 126.69 | -2.31% | - |
| Jul 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.68 | - | - |