U.S. markets open in 1 hour 30 minutes

Regal Beloit Corporation (RBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.67+1.03 (+1.05%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202099.30100.4398.1398.6798.67262,800
Aug 10, 202096.7898.2796.4997.6497.64255,200
Aug 07, 202095.4196.9395.3896.8396.83146,400
Aug 06, 202096.7897.3594.7195.5195.51175,400
Aug 05, 202094.1997.0094.0196.7296.72270,500
Aug 04, 202093.3994.4789.7792.5892.58607,900
Aug 03, 202092.6195.5091.8394.8994.89357,000
Jul 31, 202092.3693.1691.0391.9791.97401,200
Jul 30, 202092.7093.2591.6793.0093.00206,000
Jul 29, 202093.3894.9992.3994.4594.45187,600
Jul 28, 202093.0093.3891.5891.6391.63215,700
Jul 27, 202091.4493.6091.3793.5193.51165,400
Jul 24, 202093.0293.0291.6791.8291.8299,700
Jul 23, 202091.8393.3791.3592.7592.75104,200
Jul 22, 202090.8192.1590.8191.8391.83134,100
Jul 21, 202091.8392.5990.8891.4791.47183,100
Jul 20, 202091.5092.2490.1590.9790.97182,300
Jul 17, 202092.0692.8791.7591.9191.91207,700
Jul 16, 202092.0093.5691.2591.9391.93227,900
Jul 15, 202091.8092.5991.0692.0092.00247,900
Jul 14, 202087.2990.3086.9690.1190.11290,100
Jul 13, 202086.9889.3786.7087.6187.61197,200
Jul 10, 202086.0686.7985.7286.4886.48149,000
Jul 09, 202087.0587.6485.2186.1286.12209,300
Jul 08, 202086.0887.6085.9187.2587.25173,800
Jul 07, 202087.0587.3385.3785.6285.62224,800
Jul 06, 202087.9888.6186.7787.7987.79195,200
Jul 02, 202086.4587.5885.2786.1586.15225,300
Jul 01, 202087.2887.5184.5984.7584.75208,200
Jun 30, 202085.1787.8985.1787.3287.32181,100
Jun 29, 202085.0786.6784.4885.8385.83211,700
Jun 26, 202082.3785.1882.0584.2784.27800,200
Jun 25, 202080.1683.1879.1983.1283.12328,100
Jun 25, 20200.3 Dividend
Jun 24, 202081.6681.8780.4180.6980.39242,100
Jun 23, 202083.9283.9281.8282.8582.54245,800
Jun 22, 202081.8383.1980.7582.6782.36193,700
Jun 19, 202084.0784.0782.1582.9082.59688,700
Jun 18, 202083.0384.3082.5483.0682.75203,000
Jun 17, 202085.1185.3883.7784.2583.94209,800
Jun 16, 202085.0785.8082.6884.5084.19228,800
Jun 15, 202078.4182.3078.2281.4981.19289,000
Jun 12, 202081.9282.5178.5681.3981.09424,900
Jun 11, 202081.7081.9278.4378.8178.52271,900
Jun 10, 202088.3088.3085.2485.2484.92350,000
Jun 09, 202087.9389.9287.1088.9888.65342,100
Jun 08, 202090.0090.2188.8489.3789.04335,400
Jun 05, 202089.1490.6588.2989.4289.09280,800
Jun 04, 202083.2485.8082.7585.8085.48278,000
Jun 03, 202083.0084.3781.7684.0383.72181,100
Jun 02, 202082.2682.6581.0781.7181.41122,600
Jun 01, 202080.7682.4279.9381.2680.96280,200
May 29, 202079.8580.3278.6579.5479.24253,300
May 28, 202082.9483.0080.5280.8180.51155,600
May 27, 202080.0082.9679.8082.0881.77293,500
May 26, 202079.4681.3778.4379.8479.54274,500
May 22, 202076.8277.2475.6376.6476.3684,000
May 21, 202077.5178.6876.8177.1476.85162,200
May 20, 202077.1678.7076.9277.7077.41247,500
May 19, 202075.2877.2475.0475.4175.13210,000
May 18, 202073.9776.3173.8275.8975.61234,600
May 15, 202067.4870.6767.4869.6169.35318,200
May 14, 202065.9768.5863.4468.5768.32273,800
May 13, 202068.7968.7964.5165.3265.08218,200
May 12, 202074.1174.1169.5269.5269.26267,000
May 11, 202074.2974.5172.1873.8873.61328,200
May 08, 202074.3275.9374.0675.6875.40193,900
May 07, 202072.7973.7572.2772.7872.51160,200
May 06, 202072.3072.3969.9871.2570.99244,800
May 05, 202073.2577.1070.6272.4872.21294,300
May 04, 202068.1768.9466.2067.5167.26252,500
May 01, 202069.1969.8767.6769.2769.01287,200
Apr 30, 202071.1771.9270.3071.0170.75258,200
Apr 29, 202072.2273.7671.7373.0372.76200,100
Apr 28, 202070.0871.3869.2970.5070.24171,300
Apr 27, 202066.1869.2165.8568.6868.42168,200
Apr 24, 202065.7366.4364.7266.0165.76105,900
Apr 23, 202065.0366.5864.3765.4165.17133,900
Apr 22, 202064.8465.8363.3064.1663.92177,400
Apr 21, 202062.0063.6661.4663.2663.02312,200
Apr 20, 202064.5565.7563.5863.8263.58241,400
Apr 17, 202065.5566.7064.8665.7265.48243,500
Apr 16, 202063.3165.0061.9563.0662.83294,400
Apr 15, 202067.0367.0364.3964.5064.26346,400
Apr 14, 202071.0171.0168.4369.4569.19141,200
Apr 13, 202070.8770.8767.7069.0568.79148,700
Apr 09, 202071.6773.6570.0371.1170.85140,600
Apr 08, 202067.0670.8065.7770.5470.28193,900
Apr 07, 202068.3569.2665.8566.4566.20215,300
Apr 06, 202059.9866.2859.6965.4765.23197,500
Apr 03, 202060.9761.4856.1357.8557.63280,900
Apr 02, 202059.4562.0859.1161.8261.59247,900
Apr 01, 202060.0460.8658.3860.2159.99253,700
Mar 31, 202060.6063.3060.3162.9562.72307,200
Mar 30, 202059.0161.9257.5161.2361.00255,900
Mar 27, 202060.4860.6858.1659.2359.01209,800
Mar 26, 202060.6964.0060.3662.8962.66210,600
Mar 26, 20200.3 Dividend
Mar 25, 202057.6063.0755.4660.5159.99324,500
Mar 24, 202055.1357.5354.6557.1656.67398,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...