RBC Historical Prices | Regal Beloit Corporation Common Stock

Dow

0.08% Nasdaq

0.11%

Regal Beloit Corporation (RBC)

-NYSE

64.38 May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	64.31	64.86	63.73	64.38	609,300	64.38
May 22, 2013	66.98	67.02	64.64	65.06	564,700	65.06
May 21, 2013	67.72	68.35	66.49	66.93	532,800	66.93
May 20, 2013	67.86	68.26	67.50	67.80	493,800	67.80
May 17, 2013	67.55	68.20	67.40	67.94	311,600	67.94
May 16, 2013	68.30	68.56	67.14	67.29	295,000	67.29
May 15, 2013	68.38	69.07	67.84	68.29	407,200	68.29
May 14, 2013	67.06	67.64	66.86	67.41	216,200	67.41
May 13, 2013	67.22	67.22	66.67	66.92	239,000	66.92
May 10, 2013	67.77	67.77	67.24	67.24	340,400	67.24
May 9, 2013	68.74	68.95	67.50	67.65	269,800	67.65
May 8, 2013	67.92	68.71	67.79	68.65	474,200	68.65
May 7, 2013	67.13	68.22	66.66	68.22	428,000	68.22
May 6, 2013	65.65	66.85	65.43	66.79	379,900	66.79
May 3, 2013	65.35	66.59	65.14	65.77	536,700	65.77
May 2, 2013	63.73	65.00	63.71	64.99	1,107,500	64.99
May 1, 2013	67.99	67.99	62.09	63.09	2,738,200	63.09
Apr 30, 2013	77.79	78.71	77.36	78.62	285,300	78.62
Apr 29, 2013	77.42	77.99	76.99	77.79	165,600	77.79
Apr 26, 2013	76.55	77.30	76.22	77.04	193,200	77.04
Apr 25, 2013	76.59	77.52	76.37	76.81	234,700	76.81
Apr 24, 2013	76.91	77.62	76.29	76.49	237,900	76.49
Apr 23, 2013	76.70	77.12	76.00	76.82	297,100	76.82
Apr 22, 2013	75.00	76.79	74.14	76.45	382,000	76.45
Apr 19, 2013	74.04	74.82	73.41	74.77	210,800	74.77
Apr 18, 2013	73.76	75.03	73.57	73.98	363,700	73.98
Apr 17, 2013	73.35	74.00	72.53	73.75	392,500	73.75
Apr 16, 2013	73.71	74.31	73.36	73.98	295,000	73.98
Apr 15, 2013	75.56	76.06	72.63	72.97	351,000	72.97
Apr 12, 2013	76.90	76.93	75.20	76.10	188,200	76.10
Apr 11, 2013	76.94	77.90	76.69	77.29	358,200	77.29
Apr 10, 2013	77.05	77.09	76.37	76.90	385,800	76.90
Apr 9, 2013	76.65	76.83	75.69	76.56	131,100	76.56
Apr 8, 2013	76.60	76.80	75.64	76.40	275,200	76.40
Apr 5, 2013	75.55	76.73	75.36	76.40	243,300	76.40
Apr 4, 2013	77.09	77.12	76.17	76.89	299,500	76.89
Apr 3, 2013	78.22	78.72	76.60	76.97	283,200	76.97
Apr 2, 2013	80.55	80.70	78.54	78.70	261,500	78.70
Apr 1, 2013	81.48	81.48	79.81	80.08	143,600	80.08
Mar 28, 2013	81.95	81.99	81.18	81.56	213,200	81.56
Mar 27, 2013	81.30	82.00	80.56	81.81	249,400	81.81
Mar 26, 2013	81.85	82.10	81.38	81.75	176,100	81.75
Mar 25, 2013	83.70	83.95	81.14	81.39	281,400	81.39
Mar 25, 2013	0.19 Dividend
Mar 22, 2013	83.53	83.94	83.11	83.64	205,000	83.45
Mar 21, 2013	88.25	88.25	82.87	83.03	195,000	82.84
Mar 20, 2013	84.33	84.67	83.87	84.67	218,200	84.48
Mar 19, 2013	83.65	84.24	82.60	83.69	141,600	83.50
Mar 18, 2013	83.28	84.25	82.79	83.50	228,700	83.31
Mar 15, 2013	83.45	84.07	82.97	84.02	350,400	83.83
Mar 14, 2013	81.98	83.27	81.86	83.26	194,700	83.07
Mar 13, 2013	81.14	81.88	80.90	81.72	174,700	81.53
Mar 12, 2013	81.14	81.62	80.40	81.06	192,000	80.88
Mar 11, 2013	80.35	81.10	80.06	81.10	148,600	80.92
Mar 8, 2013	79.35	80.80	78.85	80.64	226,100	80.46
Mar 7, 2013	78.61	78.98	78.52	78.85	159,400	78.67
Mar 6, 2013	78.15	78.68	78.15	78.50	121,600	78.32
Mar 5, 2013	77.61	78.49	77.19	78.12	117,500	77.94
Mar 4, 2013	76.68	77.39	75.95	77.22	198,500	77.04
Mar 1, 2013	76.48	77.63	76.13	76.75	468,200	76.58
Feb 28, 2013	78.58	78.70	77.25	77.28	170,900	77.10
Feb 27, 2013	76.56	78.94	76.56	78.60	251,800	78.42
Feb 26, 2013	76.00	76.94	75.37	76.64	185,200	76.47
Feb 25, 2013	77.81	77.89	75.50	75.53	228,200	75.36
Feb 22, 2013	77.05	77.70	76.82	77.48	196,800	77.30
Feb 21, 2013	78.57	78.78	76.34	76.69	490,600	76.52
Feb 20, 2013	80.82	80.93	78.66	78.69	196,700	78.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RBC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Regal Beloit Corporation (RBC)