RBC: Historical Prices for REGAL BELOITE CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.47	48.56	47.89	48.11	177,300	48.11
24-Nov-09	48.90	48.92	48.11	48.37	159,100	48.37
23-Nov-09	48.70	49.70	48.46	48.81	182,900	48.81
20-Nov-09	48.23	48.56	47.66	48.05	177,300	48.05
19-Nov-09	50.22	50.22	48.42	48.74	278,500	48.74
18-Nov-09	50.47	50.75	50.17	50.66	217,400	50.66
17-Nov-09	51.72	51.72	50.53	50.86	238,300	50.86
16-Nov-09	52.16	52.50	51.69	51.98	474,200	51.98
13-Nov-09	51.13	52.00	50.49	51.83	288,600	51.83
12-Nov-09	51.76	52.00	50.82	51.01	406,200	51.01
11-Nov-09	51.75	51.99	51.09	51.99	360,300	51.99
10-Nov-09	50.52	51.22	50.44	51.16	581,400	51.16
9-Nov-09	50.68	51.34	50.41	50.73	465,300	50.73
6-Nov-09	49.74	50.61	49.57	50.27	372,300	50.27
5-Nov-09	48.56	50.84	48.50	50.48	557,100	50.48
4-Nov-09	50.30	50.38	48.25	48.39	600,300	48.39
3-Nov-09	47.57	50.18	47.57	49.96	655,600	49.96
2-Nov-09	47.14	47.46	45.51	47.02	597,800	47.02
30-Oct-09	47.91	48.10	46.30	46.88	408,800	46.88
29-Oct-09	47.21	48.54	46.96	48.21	388,900	48.21
28-Oct-09	47.97	48.27	46.63	46.80	522,000	46.80
27-Oct-09	48.87	49.33	47.69	48.20	493,500	48.20
26-Oct-09	48.76	49.56	47.86	48.61	318,700	48.61
23-Oct-09	50.00	50.00	48.21	48.70	524,800	48.70
22-Oct-09	49.17	49.98	48.67	49.83	248,400	49.83
21-Oct-09	49.64	50.43	49.29	49.43	549,200	49.43
20-Oct-09	49.98	50.01	49.07	49.75	253,300	49.75
19-Oct-09	48.95	50.00	48.67	49.68	444,000	49.68
16-Oct-09	48.88	49.02	47.80	48.73	343,600	48.73
15-Oct-09	48.45	49.21	48.22	49.20	330,500	49.20
14-Oct-09	48.14	48.90	47.67	48.85	550,600	48.85
13-Oct-09	48.00	48.47	47.30	47.66	419,700	47.66
12-Oct-09	48.95	49.00	47.97	48.20	641,900	48.20
9-Oct-09	49.02	49.99	47.92	48.45	1,052,200	48.45
8-Oct-09	45.65	47.25	45.61	47.24	501,600	47.24
7-Oct-09	44.53	45.27	44.43	45.17	247,600	45.17
6-Oct-09	44.19	44.80	44.06	44.63	295,400	44.63
5-Oct-09	43.56	44.09	43.39	44.01	426,300	44.01
2-Oct-09	43.59	43.75	43.08	43.43	408,000	43.43
1-Oct-09	45.47	45.76	43.98	44.00	366,000	44.00
30-Sep-09	46.56	46.57	45.41	45.71	266,500	45.71
29-Sep-09	46.73	47.10	46.46	46.52	317,600	46.52
28-Sep-09	47.02	47.36	46.64	46.82	207,800	46.82
25-Sep-09	47.10	47.27	46.53	46.89	387,300	46.89
24-Sep-09	48.49	48.54	47.02	47.39	186,700	47.39
23-Sep-09	48.50	49.07	48.00	48.36	276,200	48.36
23-Sep-09	$ 0.16 Dividend
22-Sep-09	48.37	48.68	47.93	48.66	243,100	48.50
21-Sep-09	47.81	48.07	47.65	48.05	185,700	47.89
18-Sep-09	48.00	48.38	47.34	48.20	648,700	48.04
17-Sep-09	49.20	49.37	47.99	48.22	234,800	48.06
16-Sep-09	48.94	49.19	48.45	49.19	296,600	49.03
15-Sep-09	48.51	49.11	48.17	48.92	252,700	48.76
14-Sep-09	46.94	48.74	46.83	48.64	394,800	48.48
11-Sep-09	47.00	47.33	46.79	47.29	411,200	47.13
10-Sep-09	44.49	46.96	44.35	46.91	493,900	46.76
9-Sep-09	44.21	44.85	43.92	44.63	269,300	44.48
8-Sep-09	44.67	44.67	43.95	44.21	482,500	44.06
4-Sep-09	44.10	44.43	43.76	44.34	260,300	44.19
3-Sep-09	43.86	44.12	43.42	44.10	165,500	43.95
2-Sep-09	43.92	44.46	43.65	43.71	168,200	43.57
1-Sep-09	45.21	46.00	43.90	44.17	411,400	44.02
31-Aug-09	45.86	45.90	45.26	45.46	318,400	45.31
28-Aug-09	47.12	47.34	46.06	46.50	198,800	46.35
27-Aug-09	46.69	46.71	45.73	46.58	167,200	46.43
26-Aug-09	46.66	47.01	46.21	46.69	252,000	46.54
25-Aug-09	46.78	47.18	46.36	46.76	471,200	46.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions