Regal Beloit Corporation Common Stock Historical Stock Prices

RBC 
$65.02
*  
2.27
3.37%
Get RBC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading RBC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    RBC After Hours
 
 
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 27-APR-2015 TO 27-APR-2016

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 63.95 66.92 63.87 65.02 375,913
04/27/2016 67.49 67.89 66.86 67.29 419,862
04/26/2016 67.11 67.335 66.52 67.29 351,279
04/25/2016 67.15 67.15 65.56 66.04 247,849
04/22/2016 66.71 67.44 66.71 67.32 265,768
04/21/2016 66.64 67.19 66.32 66.55 229,218
04/20/2016 67.3 67.3999 66.23 66.76 386,588
04/19/2016 67.25 68.45 66.97 67.91 316,980
04/18/2016 66.63 67.15 66.195 67.15 237,713
04/15/2016 67.09 67.73 66.025 67.19 290,365
04/14/2016 66.5 67.55 66.1611 67.43 284,803
04/13/2016 66.75 66.91 66.2 66.68 359,176
04/12/2016 65.08 66.38 64.755 66.22 272,848
04/11/2016 64.27 65.2 64.27 64.98 254,806
04/08/2016 63.57 64.1 63.37 63.86 294,900
04/07/2016 62.22 63.08 61.47 62.78 352,361
04/06/2016 62.32 62.4999 61.54 62.45 271,563
04/05/2016 62.5 62.5 61.78 62.07 372,078
04/04/2016 63.33 63.33 62.2 62.46 201,864
04/01/2016 62.51 63.41 61.955 63.39 126,797
03/31/2016 62.81 63.475 62.81 63.09 158,251
03/30/2016 63.6 63.88 62.74 62.96 210,353
03/29/2016 62.05 63.41 61.3 63.32 325,134
03/28/2016 62.28 62.64 61.59 62.12 185,042
03/24/2016 61.2 62.2 60.41 62.2 323,147
03/23/2016 62 62.225 61.63 61.64 193,738
03/22/2016 61.68 62.27 61.41 62.01 163,797
03/21/2016 61.16 61.93 60.95 61.87 203,675
03/18/2016 59.99 61.31 59.97 61.26 577,559
03/17/2016 59.23 60.3 58.83 60.23 551,549
03/16/2016 58.26 59.16 57.98 59.08 190,129
03/15/2016 58.16 59.02 57.745 58.61 254,634
03/14/2016 58.78 59.09 58.39 58.82 177,708
03/11/2016 58.97 59.05 58.57 58.87 231,277
03/10/2016 59.19 59.19 57.65 58.28 248,554
03/09/2016 58.59 58.93 58.45 58.81 254,051
03/08/2016 60.02 60.02 58.25 58.43 286,126
03/07/2016 58.37 60.41 58.37 60.37 339,213
03/04/2016 57.39 58.96 56.99 58.64 340,908
03/03/2016 56.26 57.21 55.865 57.14 178,993
03/02/2016 55.41 56.2 55.35 56.17 136,029
03/01/2016 55 55.91 54.615 55.67 175,532
02/29/2016 55 55.26 54.4 54.58 264,026
02/26/2016 54.4 55.45 54.07 54.93 190,686
02/25/2016 54.03 54.14 53.37 53.91 202,081
02/24/2016 52.27 53.87 52.015 53.83 188,716
02/23/2016 54.13 54.37 52.86 52.89 284,707
02/22/2016 54.09 54.59 53.63 54.43 207,921
02/19/2016 53.84 54.21 53.18 53.5 379,971
02/18/2016 53.72 54.41 53.66 54.2 278,443
02/17/2016 52.29 53.78 52.06 53.48 369,547
02/16/2016 51.14 51.93 51 51.86 225,883
02/12/2016 50 51.1 49.66 50.61 336,377
02/11/2016 48.51 49.78 47.765 49.38 375,671
02/10/2016 50.51 50.71 49.5 49.65 468,138
02/09/2016 50.5 52.35 49.27 50.5 1,005,063
02/08/2016 55.46 55.46 53.46 54.86 519,422
02/05/2016 56.7 57.37 55.99 56.41 260,567
02/04/2016 56.17 57.84 56.17 57.14 468,633
02/03/2016 55.09 56.38 53.93 56.35 243,834
02/02/2016 54.86 54.99 54.22 54.54 227,598
02/01/2016 55.62 56.26 54.55 55.66 217,797
01/29/2016 54.01 56.22 54.01 56.21 392,199
01/28/2016 54.48 54.76 53.08 53.9 453,475
01/27/2016 53.91 54.56 53.42 53.98 397,753
01/26/2016 52.02 54.4 51.95 54.16 846,821
01/25/2016 52.32 52.6 51.38 51.66 340,474
01/22/2016 51.73 53.05 51.57 52.61 892,992
01/21/2016 51.26 51.73 50.21 50.94 839,962
01/20/2016 50.25 51.7 49.59 51.23 466,523
01/19/2016 52.74 52.74 50.57 51.1 454,237
01/15/2016 53.01 53.2199 51.64 52.27 312,994
01/14/2016 53.21 54.52 52.115 54.24 258,260
01/13/2016 55.44 55.7 52.92 53.03 218,057
01/12/2016 54.9 55.5 54.06 55.37 329,408
01/11/2016 54.88 55.35 53.45 54.27 325,350
01/08/2016 55.03 55.285 53.63 53.67 210,793
01/07/2016 54.38 55.52 54.38 54.61 236,946
01/06/2016 56.3 56.53 55.26 55.47 276,080
01/05/2016 57.85 57.975 56.82 57.31 206,233
01/04/2016 57.64 58.62 56.87 57.82 329,960
12/31/2015 58.35 59.52 58.33 58.52 211,516
12/30/2015 58.43 59.13 58.43 58.64 111,041
12/29/2015 58.29 59 57.8998 58.57 139,357
12/28/2015 58.03 58.8 57.5139 58.2 154,392
12/24/2015 58.32 58.73 57.95 58.18 48,135
12/23/2015 57.94 58.6 57.66 58.42 282,948
12/22/2015 56.92 57.925 56.59 57.5 253,004
12/21/2015 57.23 57.96 56.46 56.78 191,118
12/18/2015 57.4 57.81 56.62 56.78 438,684
12/17/2015 58.6 59.37 57.27 57.37 355,337
12/16/2015 58.14 58.86 57.74 58.44 371,130
12/15/2015 58.33 58.865 57.735 57.86 256,526
12/14/2015 58.15 58.25 56.73 57.73 282,633
12/11/2015 58.56 59.63 58.04 58.12 182,014
12/10/2015 59.4 60.07 59 59.34 254,328
12/09/2015 59.93 60.697 58.97 59.42 235,627
12/08/2015 61.24 61.7 59.9 59.99 279,555
12/07/2015 62.39 62.89 61.73 61.95 244,882
12/04/2015 62.38 63.22 62.33 62.8 167,461
12/03/2015 63.91 63.91 61.97 62.33 124,706
12/02/2015 64.8 65.06 63.31 63.52 265,564
12/01/2015 64.54 65.09 64.12 64.79 137,372
11/30/2015 64.15 64.72 63.54 64.46 249,373
11/27/2015 63.75 63.945 63.2603 63.82 77,048
11/25/2015 65.08 65.4 63.6 63.71 201,832
11/24/2015 63.71 65.63 63.38 65.24 205,829
11/23/2015 63.29 64.15 63.29 64.11 242,402
11/20/2015 62.96 63.85 62.65 63.18 188,994
11/19/2015 62.65 63.11 62.17 62.9 91,307
11/18/2015 62.05 62.83 61.66 62.68 135,275
11/17/2015 62.44 62.91 61.4925 61.76 195,950
11/16/2015 61.78 63.06 61.52 62.48 134,381
11/13/2015 61.43 62.54 61.43 61.95 214,020
11/12/2015 63.61 64.17 61.61 61.67 285,029
11/11/2015 64.09 64.99 63.56 64.4 278,387
11/10/2015 63.06 64.22 62.62 63.76 275,571
11/09/2015 64.54 66.735 62.96 63.53 459,361
11/06/2015 64.44 65.26 63.87 64.72 289,839
11/05/2015 64.47 64.85 63.8 64.56 274,959
11/04/2015 64.13 64.74 63.71 64.4 239,350
11/03/2015 64.88 65.49 64.25 64.49 299,500
11/02/2015 63.89 65.1 63.85 64.79 285,893
10/30/2015 63.58 64.42 63.48 63.79 175,904
10/29/2015 63.8 64.76 63.45 63.6 336,053
10/28/2015 62.35 63.88 62.33 63.84 199,943
10/27/2015 62.65 62.71 61.42 62.01 231,238
10/26/2015 62.63 63.2 62.155 63.11 230,032
10/23/2015 61.8 62.72 61.59 62.67 233,488
10/22/2015 60.4 61.49 60.28 61.14 600,284
10/21/2015 61.03 61.47 60.05 60.17 211,477
10/20/2015 60.17 61.13 60.17 60.62 168,617
10/19/2015 59.53 60.8 59.53 60.25 221,963
10/16/2015 60.58 61.26 58.84 59.8 300,389
10/15/2015 60.63 60.87 59.31 60.83 221,932
10/14/2015 60.55 61.13 60.0304 60.52 133,214
10/13/2015 60.61 61.88 60.41 60.65 99,056
10/12/2015 62.2 62.2 61.21 61.3 267,153
10/09/2015 62.4 63.04 61.91 62.23 282,617
10/08/2015 60.97 62.47 60.56 62.2 307,342
10/07/2015 60.39 61.585 60.24 61.11 361,821
10/06/2015 59.97 61.72 59.97 60.23 375,232
10/05/2015 57.67 60.03 57.67 59.87 317,972
10/02/2015 54.98 57.38 54.51 57.34 431,006
10/01/2015 56.43 56.585 55.14 55.46 414,831
09/30/2015 56.85 57.175 56.05 56.45 401,491
09/29/2015 56.71 57.69 56.1 56.15 400,511
09/28/2015 58.02 58.02 56.82 57.27 290,547
09/25/2015 58.88 58.88 57.755 58.1 257,733
09/24/2015 58.84 58.84 57.78 58.44 203,298
09/23/2015 60.72 60.7671 59.27 59.34 197,673
09/22/2015 61.54 61.76 60.245 60.74 224,385
09/21/2015 62.51 63.28 62.07 62.37 171,483
09/18/2015 63.08 63.08 62.02 62.18 377,281
09/17/2015 64.56 64.87 63.61 63.7 188,517
09/16/2015 63.84 64.67 63.736 64.57 350,369
09/15/2015 63.62 64.31 63.44 63.84 213,307
09/14/2015 63.96 63.96 63.17 63.38 135,301
09/11/2015 64.2 64.4 63.72 64 266,202
09/10/2015 64.56 65.15 64.18 64.36 215,288
09/09/2015 65.71 65.94 64.84 64.97 205,302
09/08/2015 65.08 65.62 64.525 65.39 168,456
09/04/2015 64.88 64.99 63.96 64.24 184,119
09/03/2015 64.72 66.32 64.3 65.6 519,086
09/02/2015 64.46 65.01 64.02 64.63 801,101
09/01/2015 65.73 66.01 63.8 63.94 292,377
08/31/2015 65.9 67.24 65.29 66.67 546,403
08/28/2015 66.3 67.05 65.79 66.22 467,376
08/27/2015 65.68 67.17 65.34 66.74 584,939
08/26/2015 65.83 65.83 64.32 65.28 502,024
08/25/2015 66.4 66.82 64.4 64.45 416,216
08/24/2015 64.08 67.72 64.08 65 489,721
08/21/2015 68.26 69.05 67.63 67.67 364,484
08/20/2015 70.3 70.3099 68.99 69.09 300,027
08/19/2015 71.9 72.22 70.4 70.98 168,925
08/18/2015 72.62 73.17 71.79 72.32 181,414
08/17/2015 72.26 73 71.575 72.61 199,442
08/14/2015 72.24 72.74 71.855 72.52 172,932
08/13/2015 72.38 72.63 71.61 72.28 202,567
08/12/2015 71.18 73.12 71.08 72.55 598,517
08/11/2015 72.04 72.48 71.08 71.52 259,616
08/10/2015 71.45 73.13 71.37 72.74 243,391
08/07/2015 72.04 72.49 71.09 71.38 254,174
08/06/2015 72.14 72.85 71.57 72.17 328,912
08/05/2015 72.55 73.31 71.84 72.4 415,016
08/04/2015 70.06 73.97 70.06 72.12 736,227
08/03/2015 69.28 69.48 68.72 69.06 508,843
07/31/2015 68.94 69.59 68.55 69.43 362,215
07/30/2015 67.16 68.95 67.16 68.6 393,756
07/29/2015 66.78 67.61 66.77 67.42 290,402
07/28/2015 66.1 67.49 65.6201 66.81 334,049
07/27/2015 65.79 66.58 65.564 65.8 162,328
07/24/2015 67.15 67.57 66.02 66.34 173,213
07/23/2015 67.98 68.04 66.87 67.18 268,018
07/22/2015 67.57 68.26 67.05 68.01 197,632
07/21/2015 68.34 69.02 67.81 67.93 205,160
07/20/2015 68.33 68.76 68.001 68.4 156,617
07/17/2015 68.59 68.83 67.68 68.18 176,688
07/16/2015 69.41 69.83 68.6 68.7 154,087
07/15/2015 68.78 69.25 68.32 68.9 276,011
07/14/2015 68.99 69.34 68.87 69.04 180,616
07/13/2015 69.01 69.08 68.38 69.01 257,019
07/10/2015 69.34 69.34 68.46 68.6 309,417
07/09/2015 70.1 70.22 68.29 68.62 369,990
07/08/2015 70.52 71.37 69.22 69.66 387,581
07/07/2015 71.64 71.64 70.25 71.17 453,030
07/06/2015 72.2 72.725 71.4878 71.72 199,944
07/02/2015 72.79 73.14 72.44 72.68 274,672
07/01/2015 72.94 73.29 72.28 72.71 282,243
06/30/2015 72.42 73.27 71.83 72.59 502,823
06/29/2015 72.84 73.03 71.71 71.82 266,715
06/26/2015 72.81 73.56 72.65 73.26 346,579
06/25/2015 74.23 74.87 72.43 72.73 386,712
06/24/2015 74.66 74.99 74.23 74.25 152,590
06/23/2015 75.52 76.102 74.8 75.09 195,821
06/22/2015 75.8 75.81 75.14 75.46 219,114
06/19/2015 76.08 76.458 75.25 75.43 483,174
06/18/2015 76.05 76.09 75.275 76 268,247
06/17/2015 75.98 76.438 75.2 75.45 215,544
06/16/2015 75.71 76.184 75.46 75.91 202,097
06/15/2015 76.59 76.59 75.605 75.86 290,152
06/12/2015 77.53 77.71 77.11 77.39 276,333
06/11/2015 76.91 77.73 76.63 77.7 378,844
06/10/2015 76.23 77.17 76.23 76.77 241,904
06/09/2015 75.98 76.635 75.73 75.88 170,134
06/08/2015 76.36 76.53 75.75 75.97 239,969
06/05/2015 76.35 76.41 75.56 76.34 281,571
06/04/2015 77.29 77.29 76.16 76.36 277,785
06/03/2015 77.83 78.6 77.47 77.59 302,349
06/02/2015 77.25 77.98 77.04 77.69 339,092
06/01/2015 78.55 78.55 77.45 77.56 303,676
05/29/2015 79.81 80.3 78.13 78.19 275,697
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
*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?