Advertisement
Regal Rexnord Corporation (RB8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 03:49PM CET. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - |
| Nov 07, 2024 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | - |
| Nov 06, 2024 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | - |
| Nov 05, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 04, 2024 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | - |
| Nov 01, 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | - |
| Oct 31, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Oct 30, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | - |
| Oct 29, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | - |
| Oct 28, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Oct 25, 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | - |
| Oct 24, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - |
| Oct 23, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | - |
| Oct 22, 2024 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 21, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - |
| Oct 18, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Oct 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Oct 16, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | - |
| Oct 15, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - |
| Oct 14, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | - |
| Oct 11, 2024 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | - |
| Oct 10, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 09, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 08, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Oct 07, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - |
| Oct 04, 2024 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | - |
| Oct 03, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Oct 02, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - |
| Oct 01, 2024 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - |
| Sep 30, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - |
| Sep 27, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 26, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | - |
| Sep 25, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Sep 24, 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | - |
| Sep 23, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - |
| Sep 20, 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | - |
| Sep 19, 2024 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | - |
| Sep 18, 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | - |
| Sep 17, 2024 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | - |
| Sep 16, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | - |
| Sep 13, 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - |
| Sep 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Sep 11, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | - |
| Sep 10, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 09, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 06, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - |
| Sep 05, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 04, 2024 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | - |
| Sep 03, 2024 | 151.00 | 151.00 | 143.00 | 143.00 | 143.00 | - |
| Sep 02, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Aug 30, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | - |
| Aug 29, 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - |
| Aug 28, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Aug 27, 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | - |
| Aug 26, 2024 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | - |
| Aug 23, 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
| Aug 22, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Aug 21, 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | - |
| Aug 20, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - |
| Aug 19, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - |
| Aug 16, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Aug 15, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | - |
| Aug 14, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Aug 13, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | - |
| Aug 12, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - |
| Aug 09, 2024 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 16 |
| Aug 08, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 07, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - |
| Aug 06, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | - |
| Aug 05, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 02, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Aug 01, 2024 | 148.00 | 153.00 | 148.00 | 153.00 | 153.00 | - |
| Jul 31, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Jul 30, 2024 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | - |
| Jul 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Jul 26, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | - |
| Jul 25, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jul 24, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | - |
| Jul 23, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jul 22, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 19, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 18, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - |
| Jul 17, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | - |
| Jul 16, 2024 | 137.00 | 143.00 | 137.00 | 143.00 | 143.00 | - |
| Jul 15, 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | - |
| Jul 12, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jul 11, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Jul 10, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Jul 09, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jul 08, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Jul 05, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Jul 04, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Jul 03, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jul 02, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Jul 01, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jun 28, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jun 27, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jun 26, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jun 25, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Jun 24, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.