Regal Rexnord Corporation (RB8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | - |
| May 02, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | - |
| Apr 30, 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | - |
| Apr 29, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - |
| Apr 26, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Apr 25, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | - |
| Apr 24, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Apr 23, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Apr 22, 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - |
| Apr 19, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| Apr 18, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Apr 17, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Apr 16, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - |
| Apr 15, 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - |
| Apr 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Apr 11, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - |
| Apr 10, 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | - |
| Apr 09, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Apr 08, 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | - |
| Apr 05, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 04, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 03, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Apr 02, 2024 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | - |
| Mar 28, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Mar 27, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Mar 27, 2024 | 0.35 Dividend | |||||
| Mar 26, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 164.65 | - |
| Mar 25, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 166.65 | - |
| Mar 22, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.65 | - |
| Mar 21, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.66 | - |
| Mar 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.66 | - |
| Mar 19, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.66 | - |
| Mar 18, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.66 | - |
| Mar 15, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 156.67 | - |
| Mar 14, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 156.67 | - |
| Mar 13, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 158.66 | - |
| Mar 12, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 156.67 | - |
| Mar 11, 2024 | 157.00 | 157.00 | 154.00 | 154.00 | 153.67 | - |
| Mar 08, 2024 | 154.00 | 159.00 | 154.00 | 159.00 | 158.66 | - |
| Mar 07, 2024 | 152.00 | 154.00 | 152.00 | 154.00 | 153.67 | - |
| Mar 06, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.68 | - |
| Mar 05, 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 155.67 | - |
| Mar 04, 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 157.66 | 10 |
| Mar 01, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.66 | - |
| Feb 29, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 157.66 | - |
| Feb 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.67 | - |
| Feb 27, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 154.67 | - |
| Feb 26, 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 153.67 | 16 |
| Feb 23, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.68 | - |
| Feb 22, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.69 | - |
| Feb 21, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.69 | - |
| Feb 20, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.68 | - |
| Feb 19, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.68 | - |
| Feb 16, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.69 | - |
| Feb 15, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 143.69 | - |
| Feb 14, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | - |
| Feb 13, 2024 | 142.00 | 142.00 | 139.00 | 139.00 | 138.71 | - |
| Feb 12, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 140.70 | - |
| Feb 09, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.71 | - |
| Feb 08, 2024 | 130.00 | 140.00 | 130.00 | 140.00 | 139.70 | - |
| Feb 07, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 128.73 | 2 |
| Feb 06, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.73 | - |
| Feb 05, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.73 | - |
| Feb 02, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.73 | - |
| Feb 01, 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 123.74 | - |
| Jan 31, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.73 | - |
| Jan 30, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.73 | - |
| Jan 29, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.73 | 16 |
| Jan 26, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
| Jan 25, 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 126.73 | - |
| Jan 24, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 125.73 | - |
| Jan 23, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.73 | - |
| Jan 22, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.73 | - |
| Jan 19, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
| Jan 18, 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 122.74 | - |
| Jan 17, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.74 | - |
| Jan 16, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 123.74 | - |
| Jan 15, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.73 | - |
| Jan 12, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.73 | - |
| Jan 11, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | - |
| Jan 10, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.73 | - |
| Jan 09, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.73 | - |
| Jan 08, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 124.73 | - |
| Jan 05, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.73 | - |
| Jan 04, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 127.73 | - |
| Jan 03, 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 126.73 | - |
| Jan 02, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.72 | - |
| Dec 29, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.72 | - |
| Dec 28, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.71 | - |
| Dec 28, 2023 | 0.35 Dividend | |||||
| Dec 27, 2023 | 137.00 | 137.00 | 136.00 | 136.00 | 135.36 | 5 |
| Dec 22, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.38 | - |
| Dec 21, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.38 | 8 |
| Dec 20, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.38 | - |
| Dec 19, 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 131.38 | - |
| Dec 18, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.38 | - |
| Dec 15, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.37 | - |
| Dec 14, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.42 | - |
| Dec 13, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.45 | - |
| Dec 12, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.