Regal Beloit Corporation Historical Stock Prices

RBC 
$79.89
*  
0.27
0.34%
Get RBC Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading RBC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    RBC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  79.81  80.13  79.18  79.89 525,587
05/28/2015 80.12 80.13 79.18 79.89 526,304
05/27/2015 80.1 80.6 79.49 80.16 280,787
05/26/2015 80.76 81.12 79.55 80.08 803,317
05/22/2015 80.71 81.25 80.39 80.9 315,421
05/21/2015 80.49 81.11 80.17 80.79 337,370
05/20/2015 80.58 81.36 79.82 80.95 262,896
05/19/2015 80.13 80.5 79.23 80.23 361,675
05/18/2015 79.47 80.49 79.45 80.24 307,736
05/15/2015 79.6 79.93 79.21 79.64 202,299
05/14/2015 79.42 79.952 78.97 79.82 176,449
05/13/2015 78.19 79.66 78.19 79.3 410,404
05/12/2015 78.17 79.052 77.95 78.15 955,814
05/11/2015 77.65 79.39 77.31 78.53 749,122
05/08/2015 77.99 78.218 77.46 77.72 388,621
05/07/2015 77.93 77.98 77.36 77.57 230,628
05/06/2015 77.91 78.11 77.29 77.93 468,193
05/05/2015 78.14 78.69 77.42 77.73 428,910
05/04/2015 78.5 78.74 78.33 78.39 226,799
05/01/2015 78.38 78.9 78.01 78.51 233,903
04/30/2015 78.31 78.42 77.45 78.2 510,678
04/29/2015 77.79 78.59 77.22 78.22 252,106
04/28/2015 77.02 78.07 76.96 77.92 201,916
04/27/2015 77.35 77.95 76.93 77.24 129,659
04/24/2015 77.59 77.79 76.66 77.14 155,895
04/23/2015 76.73 77.7 76.73 77.33 313,231
04/22/2015 76.64 77 75.86 76.95 169,626
04/21/2015 76.99 77.14 75.97 76.6 238,758
04/20/2015 76.76 77.49 76.59 76.62 146,836
04/17/2015 76.74 76.86 76.02 76.37 204,200
04/16/2015 77.44 77.46 76.85 77.11 191,505
04/15/2015 77 77.84 76.89 77.44 282,452
04/14/2015 75.65 76.8 75.22 76.75 222,284
04/13/2015 75.63 76.48 75.45 75.8 215,793
04/10/2015 75.71 75.99 75.2 75.75 222,685
04/09/2015 76.26 76.34 75.2603 75.49 351,695
04/08/2015 76.47 76.64 75.8 76.34 497,592
04/07/2015 78.38 78.38 76.8 76.97 718,335
04/06/2015 77.89 78.78 77.5 78.3 801,301
04/02/2015 79.15 79.614 78.33 78.62 217,907
04/01/2015 79.84 79.84 78.78 79.34 343,302
03/31/2015 79.77 80.2 79.37 79.92 243,771
03/30/2015 78.6 80.77 78.6 79.94 381,292
03/27/2015 78.3 78.7 77.82 78.23 245,367
03/26/2015 78.5 79.32 78.22 78.47 373,435
03/25/2015 78.76 79.25 78.38 78.74 364,790
03/24/2015 78.43 79.0399 77.76 78.56 224,350
03/23/2015 79.96 80.27 78.62 78.67 297,918
03/20/2015 79.93 80.33 79.42 79.96 582,415
03/19/2015 80 80.36 78.98 79.5 331,598
03/18/2015 78.9 80.73 78.23 80.2 446,094
03/17/2015 77.97 79.11 77.5801 79.09 451,815
03/16/2015 76.95 78.4 76.69 78.13 578,065
03/13/2015 76.72 77.19 75.84 76.65 412,602
03/12/2015 75.87 77.05 75.83 76.93 329,840
03/11/2015 76 76.36 75.58 75.84 282,070
03/10/2015 76 76.71 75.75 75.77 377,633
03/09/2015 76.76 77.23 76.4 76.66 388,440
03/06/2015 77.51 77.98 76.34 76.6 423,180
03/05/2015 78.42 78.46 77.46 77.87 258,985
03/04/2015 78.5 78.5 77.6624 78.14 264,596
03/03/2015 78.9 79.06 78.11 78.77 183,739
03/02/2015 77.86 79.21 77.67 79.07 280,789
02/27/2015 77.9 78.25 77.42 77.94 188,927
02/26/2015 78.25 78.605 77.63 78.02 220,685
02/25/2015 78.73 79.04 77.71 78.21 264,788
02/24/2015 78.43 79 78.04 78.9 216,487
02/23/2015 77.98 78.31 77.23 78.3 196,432
02/20/2015 77.38 78.27 76.81 78.18 261,419
02/19/2015 78.14 78.3 77.42 77.56 419,811
02/18/2015 77.1 78.31 76.61 78.18 486,676
02/17/2015 76 77.1 76 76.6 663,786
02/13/2015 75.21 76.52 74.95 76.14 562,789
02/12/2015 74.36 75.13 74.055 75.07 399,026
02/11/2015 73.05 74.33 73.01 74 516,855
02/10/2015 72.94 73.02 72.26 73 167,095
02/09/2015 72.42 73.27 72.26 72.55 163,770
02/06/2015 72.42 73.75 72.42 72.62 414,017
02/05/2015 71.4 72.64 71.31 72.2 265,430
02/04/2015 71.71 71.9175 71.12 71.26 196,412
02/03/2015 70.76 72.18 70.7 71.93 335,773
02/02/2015 69.46 70.37 69.01 70.14 338,876
01/30/2015 68.7 70.05 68.5202 68.85 410,357
01/29/2015 68.73 69.57 68.06 69.04 392,638
01/28/2015 70.39 70.81 68.69 68.75 186,472
01/27/2015 70.32 70.374 69.16 70 176,142
01/26/2015 70.36 71.18 69.78 71.05 178,556
01/23/2015 70.93 71.19 70.335 70.36 177,615
01/22/2015 70.78 71.12 69.974 71.03 525,565
01/21/2015 69.68 70.875 69.56 70.54 144,646
01/20/2015 70.4 70.915 69.13 69.92 299,026
01/16/2015 69.18 70 68.26 69.92 569,767
01/15/2015 70.5 70.5 69.31 69.45 273,976
01/14/2015 69.46 70.34 69.34 70.27 163,552
01/13/2015 71.31 72.07 69.73 70.48 218,378
01/12/2015 71.43 71.43 70.2 70.71 224,725
01/09/2015 72.14 72.155 71.1935 71.43 325,249
01/08/2015 72.15 72.75 71.82 71.92 670,694
01/07/2015 72.76 73.11 71.55 72.03 349,786
01/06/2015 73.8 73.85 71.76 72.06 399,556
01/05/2015 74.99 74.99 73.35 73.64 289,789
01/02/2015 75.38 75.91 74.52 75.37 161,756
12/31/2014 76.17 76.58 75.16 75.2 176,796
12/30/2014 76.12 76.4 75.77 76.16 150,754
12/29/2014 75.99 76.73 75.85 76.54 226,905
12/26/2014 75.84 76.66 75.63 76.03 140,438
12/24/2014 75.72 75.86 75.06 75.58 128,834
12/23/2014 75.99 76.21 75.44 75.67 299,732
12/22/2014 75.01 75.83 74.77 75.51 532,184
12/19/2014 73.5 74.98 73.5 74.96 744,630
12/18/2014 72.2 73.5 71.54 73.32 591,552
12/17/2014 71.02 71.57 69.94 71.44 690,319
12/16/2014 70.5 71.19 69.64 70.55 938,672
12/15/2014 74.74 74.85 70.32 70.42 2,153,864
12/12/2014 68.88 68.899 68.05 68.38 377,834
12/11/2014 69.48 70.05 69.17 69.52 322,166
12/10/2014 70.52 70.93 68.77 68.83 433,815
12/09/2014 70.19 71.39 69.66 71.24 440,006
12/08/2014 72.69 72.84 70.77 71.2 326,679
12/05/2014 73.27 73.33 72.4275 72.77 199,506
12/04/2014 74.05 74.33 72.6 73.03 309,215
12/03/2014 72.94 74.48 72.502 74.26 205,847
12/02/2014 72.15 72.93 71.99 72.83 184,216
12/01/2014 72.09 72.47 71.02 72.19 238,792
11/28/2014 73.13 73.13 71.83 72.32 139,100
11/26/2014 73.58 73.81 73 73.18 101,532
11/25/2014 73.39 73.86 73 73.7 124,760
11/24/2014 72.96 73.595 72.8225 73.36 155,491
11/21/2014 73.3 73.61 72.655 72.84 197,009
11/20/2014 71.05 72.32 70.81 72.29 156,616
11/19/2014 72.3 72.3 71.41 71.67 292,119
11/18/2014 72.32 73.18 71.92 72.52 377,045
11/17/2014 71.12 72.35 71.12 72.29 370,842
11/14/2014 71 71.58 70.75 71.12 180,403
11/13/2014 71.23 72.31 70.7 71.15 161,101
11/12/2014 71 71.57 71 71.47 138,410
11/11/2014 70.72 71.33 70.5 71.16 245,935
11/10/2014 71.36 71.72 70.46 70.78 244,270
11/07/2014 71.09 71.56 70.39 71.41 238,650
11/06/2014 70.87 71.48 70.862 71.26 224,072
11/05/2014 70.21 71.38 70.1 71.01 311,947
11/04/2014 71.87 71.87 69.72 70.01 469,597
11/03/2014 71.18 71.99 70.665 71.78 429,969
10/31/2014 70.33 71.11 69.98 70.97 345,527
10/30/2014 69.3 69.9 68.62 69.4 362,527
10/29/2014 69.95 70.27 68.9 69.6 192,387
10/28/2014 68.35 70 68.31 69.87 171,196
10/27/2014 67.7 68.17 66.9 68.12 200,913
10/24/2014 68.09 68.25 67.54 68.1 114,540
10/23/2014 66.71 68.61 66.71 67.96 210,403
10/22/2014 67.73 68.5 66.35 66.52 304,934
10/21/2014 65.61 67.92 65.61 67.7 313,317
10/20/2014 64.95 65.57 64.09 65.41 329,781
10/17/2014 65.48 66.11 64.99 65.17 222,077
10/16/2014 62.85 64.94 62.7 64.7 286,858
10/15/2014 63.6 64.36 62.15 63.66 365,105
10/14/2014 63.9 65.5 63.32 64.5 310,582
10/13/2014 64.13 64.84 63.04 63.13 263,514
10/10/2014 64.25 64.61 63.5001 63.93 391,656
10/09/2014 65.82 65.99 63.75 64.22 325,412
10/08/2014 64.66 66.015 64.06 65.9 545,478
10/07/2014 65.25 65.48 64.46 64.75 409,853
10/06/2014 66.12 66.27 65.22 65.54 339,212
10/03/2014 65.86 66.29 65.62 66 598,587
10/02/2014 64.49 65.39 64.18 65.3 474,873
10/01/2014 64.3 64.99 64.13 64.4 493,236
09/30/2014 65.68 65.69 64.25 64.25 228,815
09/29/2014 65.78 65.88 64.95 65.5 189,919
09/26/2014 65.5 65.92 65.11 65.88 164,336
09/25/2014 65.59 65.73 65.17 65.47 429,413
09/24/2014 65.52 65.97 65.23 65.91 223,011
09/23/2014 65.67 66.03 65.23 65.5 624,782
09/22/2014 67.07 67.45 65.71 65.84 484,879
09/19/2014 68.87 69.16 67.65 67.89 465,616
09/18/2014 69.28 69.41 68.65 68.83 230,578
09/17/2014 69.65 69.95 69.14 69.25 340,956
09/16/2014 69.13 70.21 68.96 69.65 253,570
09/15/2014 69.93 70.11 69.301 69.59 140,355
09/12/2014 70.48 70.89 69.65 69.86 166,328
09/11/2014 70 70.84 70 70.46 160,237
09/10/2014 70.19 70.78 69.93 70.21 192,037
09/09/2014 70.98 71.43 70.3 70.3 263,756
09/08/2014 71.33 71.4 70.88 71.15 361,281
09/05/2014 71.22 71.8 70.94 71.34 175,229
09/04/2014 71.36 71.99 71.03 71.37 168,663
09/03/2014 71.52 72.15 71.14 71.29 278,554
09/02/2014 71.31 72.2 70.74 71.06 345,124
08/29/2014 71.3 71.47 70.98 71.07 167,037
08/28/2014 71.25 71.74 70.66 71.34 124,792
08/27/2014 71.37 71.56 71.09 71.3 130,682
08/26/2014 71.48 71.75 71.164 71.29 150,704
08/25/2014 71.37 71.84 70.75 71.35 197,581
08/22/2014 70.8 71.16 70.24 70.87 150,312
08/21/2014 70.25 70.75 69.595 70.67 248,458
08/20/2014 69.53 70.38 68.89 70.03 484,981
08/19/2014 71.16 71.51 70.77 71.16 198,033
08/18/2014 71.09 71.5 70.81 71.01 278,548
08/15/2014 70.86 71.09 69.95 70.5 212,088
08/14/2014 70.66 71.14 70.57 70.75 231,245
08/13/2014 70.1 71.03 69.6 70.57 194,534
08/12/2014 69.26 70.12 69.25 70.05 453,977
08/11/2014 69.02 69.91 68.95 69.41 282,232
08/08/2014 68.57 68.83 67.92 68.75 411,432
08/07/2014 69.65 69.65 68.29 68.36 252,393
08/06/2014 69.28 69.765 69.063 69.31 455,446
08/05/2014 70.11 70.285 69.11 69.73 322,265
08/04/2014 70.06 70.89 69.72 70.28 247,322
08/01/2014 69.82 70.45 69.69 70.05 434,864
07/31/2014 70.8 71.16 69.8 70.29 576,677
07/30/2014 72.9 73.58 69.15 70.9 1,539,179
07/29/2014 76.39 77.01 76.17 76.5 585,990
07/28/2014 76.55 76.695 75.92 76.4 254,073
07/25/2014 76.39 76.705 75.67 76.41 165,764
07/24/2014 76.95 77.34 76.66 76.85 91,302
07/23/2014 77.6 77.6 76.74 76.89 92,951
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?