Regal Beloit Corporation Historical Stock Prices

RBC 
$76.88
*  
0.39
0.5%
Get RBC Alerts
*Delayed - data as of Jul. 23, 2014 15:14 ET  -  Find a broker to begin trading RBC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    RBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
15:14  77.10  77.60  76.74  76.88 60,742
07/22/2014 77.05 77.64 77.05 77.27 123,157
07/21/2014 76.64 77.13 76.53 76.71 160,932
07/18/2014 76.5 77.1 76.18 77.1 217,462
07/17/2014 77.18 77.29 76 76.25 299,713
07/16/2014 78.1 78.34 77.33 77.64 359,498
07/15/2014 77.62 78.29 77.51 77.93 164,146
07/14/2014 77.68 78.19 77.1903 77.92 258,820
07/11/2014 76.61 77.57 76.11 77.01 176,333
07/10/2014 76.41 77.12 76.05 76.72 204,505
07/09/2014 77.2 77.77 76.57 77.76 200,532
07/08/2014 76.93 77.61 76.12 77.06 257,471
07/07/2014 77.84 77.84 76.75 77.14 173,104
07/03/2014 77.98 78.367 77.6 77.87 182,075
07/02/2014 78.65 78.925 77.7 77.84 149,666
07/01/2014 78.98 79.86 77.99 78.8 256,012
06/30/2014 77.9 78.61 76.88 78.56 248,284
06/27/2014 77.05 78.35 77.05 78.02 216,954
06/26/2014 77.81 77.81 76.49 77.48 141,202
06/25/2014 77.09 78.11 76.796 77.8 174,607
06/24/2014 78.53 79.1099 77.43 77.66 163,330
06/23/2014 79 79.27 78.49 78.59 157,801
06/20/2014 79.47 79.495 77.82 78.9 443,230
06/19/2014 79.07 79.24 78.13 79.21 151,910
06/18/2014 78.92 79.11 77.85 78.77 169,603
06/17/2014 77.75 79.79 77.354 79.14 335,540
06/16/2014 78.04 78.448 77.42 77.71 127,142
06/13/2014 77.92 78.83 77.5 78.21 186,122
06/12/2014 78.43 78.804 77.44 77.84 116,156
06/11/2014 78.79 78.93 78.14 78.43 122,042
06/10/2014 79.38 79.65 79.09 79.27 58,706
06/09/2014 78.54 80.22 78.455 79.73 134,615
06/06/2014 78.15 78.88 77.7101 78.73 71,013
06/05/2014 76.89 78.12 76.43 77.94 94,465
06/04/2014 76.37 77.23 76.37 76.69 94,553
06/03/2014 77.22 77.6 76.4 76.63 156,957
06/02/2014 76.47 77.42 75.42 77.34 199,695
05/30/2014 77.01 77.34 76.23 76.33 220,641
05/29/2014 76.76 77.33 76.56 77.12 115,072
05/28/2014 76.76 77.0375 76.25 76.76 223,319
05/27/2014 76.97 77.5003 76.66 76.79 210,856
05/23/2014 76.85 77.12 76.285 76.75 402,585
05/22/2014 75.69 77.04 75.52 76.87 583,574
05/21/2014 74.74 75.56 74.62 75.38 184,106
05/20/2014 76 76.304 74.28 74.61 117,805
05/19/2014 74.8 76.21 74.575 75.98 150,888
05/16/2014 74.59 75.25 74.098 75.17 85,523
05/15/2014 74.87 74.87 73.35 74.55 167,338
05/14/2014 76.67 76.67 74.98 75.21 185,275
05/13/2014 76.94 77.702 76.52 76.81 216,580
05/12/2014 76.18 77.11 75.86 77.05 188,488
05/09/2014 75.53 75.85 74.88 75.73 132,135
05/08/2014 75.52 77.09 75.31 75.48 181,274
05/07/2014 76.28 76.28 74.66 75.76 326,792
05/06/2014 77.15 77.64 75 76.22 697,334
05/05/2014 74.73 75.19 74.18 74.9 151,350
05/02/2014 74.76 75.9 74.76 75.25 179,417
05/01/2014 74.87 75.83 74.25 74.82 211,142
04/30/2014 73.42 74.88 73 74.73 158,794
04/29/2014 73.71 74.3 72.67 73.42 264,354
04/28/2014 73.94 74.13 71.87 73.03 226,818
04/25/2014 73.93 74.53 73.43 73.85 220,623
04/24/2014 74.5 75.18 73.69 74.34 359,318
04/23/2014 74.38 75 74.05 74.12 140,239
04/22/2014 74.34 75.05 73.98 74.5 284,953
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?