RBC - Regal Beloit Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201972.7373.3072.6473.1773.17173,900
Oct 17, 201973.1673.3972.3872.9272.92169,000
Oct 16, 201971.8072.7971.5672.4072.40241,400
Oct 15, 201971.6672.8271.1372.1872.18135,400
Oct 14, 201971.5071.9071.0871.4671.46124,200
Oct 11, 201970.2572.5170.2571.8271.82237,300
Oct 10, 201968.7570.3468.7569.0469.04316,000
Oct 09, 201969.0369.0368.3468.6768.67309,600
Oct 08, 201968.6769.2367.7468.4968.49250,300
Oct 07, 201970.6870.6869.4969.5069.50194,400
Oct 04, 201970.0171.0469.7470.9870.98221,200
Oct 03, 201969.8670.4168.6570.0170.01282,300
Oct 02, 201971.0671.5068.7270.1670.16344,800
Oct 01, 201973.4773.9271.1971.5671.56231,400
Sep 30, 201972.8773.5872.4772.8572.85198,700
Sep 27, 201973.8174.0072.5272.7872.78174,000
Sep 26, 201973.9073.9673.0973.3673.36225,000
Sep 26, 20190.3 Dividend
Sep 25, 201972.7274.3972.7274.2173.91242,500
Sep 24, 201972.8373.6372.3472.7272.43372,000
Sep 23, 201972.1473.4372.1472.8772.58288,600
Sep 20, 201973.3874.0872.3872.6172.32649,400
Sep 19, 201974.3274.8173.0573.2572.95377,200
Sep 18, 201974.6174.7873.0774.1373.83274,400
Sep 17, 201976.6176.6274.6574.9774.67345,600
Sep 16, 201976.1477.2375.7477.1576.84249,100
Sep 13, 201978.2178.5676.3176.5976.28446,000
Sep 12, 201978.4478.5376.6377.3577.04385,900
Sep 11, 201976.6878.3475.6678.3077.98288,400
Sep 10, 201974.0076.4173.8076.3676.05287,100
Sep 09, 201972.7773.9072.3173.9073.60368,900
Sep 06, 201972.3373.1071.9772.3872.09372,600
Sep 05, 201970.4772.0770.1672.0071.71368,400
Sep 04, 201969.1969.8069.0069.4169.13259,800
Sep 03, 201970.0070.5368.2568.4468.16301,100
Aug 30, 201971.0771.5470.6870.9070.61167,800
Aug 29, 201969.5470.8469.4370.5970.30407,900
Aug 28, 201969.0869.4568.6769.0568.77368,400
Aug 27, 201969.6970.0168.6369.2468.96289,900
Aug 26, 201970.0370.1669.1369.3769.09290,500
Aug 23, 201969.9770.4669.0169.3669.08324,400
Aug 22, 201971.2371.4870.0270.2769.99231,200
Aug 21, 201971.1071.3470.5970.8470.55203,200
Aug 20, 201971.2671.4870.2670.2870.00275,100
Aug 19, 201971.7372.0571.1771.4571.16232,600
Aug 16, 201969.7971.1469.2370.7670.47323,000
Aug 15, 201970.0470.1269.2369.3769.09333,700
Aug 14, 201971.1971.5069.6170.1169.83278,400
Aug 13, 201971.1174.5571.1172.5872.29274,600
Aug 12, 201973.1973.1971.3071.5171.22420,400
Aug 09, 201973.9274.1073.1973.4373.13342,900
Aug 08, 201972.5574.7872.4374.5974.29393,400
Aug 07, 201972.0572.7770.6972.4172.12367,700
Aug 06, 201972.0075.6571.3772.8172.52674,200
Aug 05, 201975.3576.4275.1275.7275.41438,400
Aug 02, 201977.1679.9676.3976.8276.51258,200
Aug 01, 201979.7380.3877.5777.6477.33335,200
Jul 31, 201980.9780.9778.8879.6279.30281,000
Jul 30, 201979.7380.7179.7380.6180.28191,400
Jul 29, 201980.5780.5779.1280.1179.79304,300
Jul 26, 201981.1181.3179.8880.5780.24390,300
Jul 25, 201982.6382.8880.8881.2380.90203,500
Jul 24, 201981.0683.2281.0382.8882.54208,000
Jul 23, 201980.4181.6680.0481.5081.17172,100
Jul 22, 201980.2480.6379.5179.8779.55135,400
Jul 19, 201980.7081.2780.3080.3580.03149,300
Jul 18, 201980.9880.9879.3380.2179.89198,000
Jul 17, 201981.5581.7880.5680.6280.29288,900
Jul 16, 201979.8081.7479.8081.6581.32181,100
Jul 15, 201980.9480.9479.9380.3680.04279,600
Jul 12, 201979.3381.1679.3380.7880.45182,900
Jul 11, 201979.8380.1178.6678.9378.61283,500
Jul 10, 201980.6780.6779.0879.7579.43233,100
Jul 09, 201980.2681.0279.9380.1679.84245,800
Jul 08, 201981.0581.4780.7081.0080.67204,800
Jul 05, 201981.5482.0080.1581.4981.16149,000
Jul 03, 201981.5482.0481.0981.9281.5991,100
Jul 02, 201981.9082.1480.8081.1880.85213,300
Jul 01, 201982.0083.0881.6982.1181.78228,400
Jun 28, 201980.7981.9080.7981.7181.38340,300
Jun 27, 201980.7681.4280.5180.7380.40219,000
Jun 27, 20190.3 Dividend
Jun 26, 201980.2881.0279.8380.7880.15255,100
Jun 25, 201980.4980.7579.9279.9579.33200,000
Jun 24, 201981.1381.3680.1780.3679.74293,100
Jun 21, 201980.7081.4880.0581.2080.57509,200
Jun 20, 201981.1581.5080.3081.2580.62234,400
Jun 19, 201980.0380.2879.5079.9979.37183,900
Jun 18, 201979.2780.5678.7379.8379.21196,100
Jun 17, 201979.4879.4878.5378.6378.02232,800
Jun 14, 201980.4980.4979.2179.5078.88278,000
Jun 13, 201980.0081.2079.4880.7180.09496,100
Jun 12, 201979.2079.9578.7279.9579.33272,900
Jun 11, 201980.0080.0078.8579.2078.59234,900
Jun 10, 201978.7979.8678.4779.5678.94184,700
Jun 07, 201977.6878.5477.0578.0077.40171,400
Jun 06, 201976.3477.1175.5176.8976.29160,500
Jun 05, 201977.0477.4975.9576.5075.91379,400
Jun 04, 201974.5277.1074.5076.8576.26244,900
Jun 03, 201972.7274.1872.6473.5072.93236,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...