U.S. markets closed

Regal Beloit Corporation (RBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.87+1.53 (+1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021132.33133.59131.79132.87132.87319,200
Jul 22, 2021131.82132.29129.90131.34131.34347,100
Jul 21, 2021131.07133.13130.80130.91130.91471,200
Jul 20, 2021126.99131.07126.99129.92129.92390,600
Jul 19, 2021128.16128.82126.22127.08127.08292,300
Jul 16, 2021133.26133.34130.81131.07131.07328,500
Jul 15, 2021132.15134.09131.75132.08132.08281,000
Jul 14, 2021132.54133.94131.24133.55133.55290,900
Jul 13, 2021132.98133.25131.29131.64131.64183,500
Jul 12, 2021131.92134.16131.19133.72133.72286,300
Jul 09, 2021130.21133.39129.35133.01133.01396,600
Jul 08, 2021128.04129.87126.69127.95127.95471,200
Jul 07, 2021129.12131.28129.12130.80130.80513,900
Jul 06, 2021132.71132.71129.02129.91129.91365,900
Jul 02, 2021133.77134.84133.04133.18133.18139,200
Jul 01, 2021134.49135.69133.62134.26134.26227,800
Jul 01, 20210.33 Dividend
Jun 30, 2021131.74134.61131.74133.51133.18217,500
Jun 29, 2021133.56134.40132.27132.47132.14161,200
Jun 28, 2021132.70132.85130.84132.57132.24211,800
Jun 25, 2021131.10133.03131.10132.16131.83594,000
Jun 24, 2021130.23131.07128.64130.82130.50173,400
Jun 23, 2021129.58130.68127.99129.03128.71180,200
Jun 22, 2021129.59129.71128.26128.96128.64151,900
Jun 21, 2021127.35130.11126.81129.84129.52402,700
Jun 18, 2021126.17127.32125.42125.86125.55419,500
Jun 17, 2021133.49133.58127.64128.54128.22290,400
Jun 16, 2021136.50136.50133.49133.92133.59250,000
Jun 15, 2021135.30136.98134.81136.97136.63368,600
Jun 14, 2021137.53137.53134.56135.42135.09141,400
Jun 11, 2021137.42138.86136.70137.36137.02137,300
Jun 10, 2021139.40139.78136.94137.08136.74226,100
Jun 09, 2021139.84140.15138.14138.23137.89260,200
Jun 08, 2021137.70139.91136.79139.73139.38247,200
Jun 07, 2021142.21142.27137.82138.19137.85289,000
Jun 04, 2021140.92142.03140.25141.60141.25229,800
Jun 03, 2021141.32141.32139.16140.43140.08274,700
Jun 02, 2021143.60143.60141.22141.87141.52175,500
Jun 01, 2021144.19144.39142.39143.21142.86168,200
May 28, 2021141.43142.61140.17142.23141.88253,200
May 27, 2021141.45142.41141.07141.29140.94276,600
May 26, 2021138.00140.22137.49139.83139.48196,600
May 25, 2021138.76139.75138.05138.27137.93251,000
May 24, 2021140.21140.21138.86139.05138.71123,500
May 21, 2021139.06140.20138.08139.11138.77136,800
May 20, 2021139.72139.97136.66137.68137.34172,300
May 19, 2021138.44139.18136.70138.95138.61184,100
May 18, 2021144.89144.89141.22141.29140.94163,900
May 17, 2021145.81145.81143.51145.00144.64132,200
May 14, 2021145.80147.39145.32146.70146.34235,100
May 13, 2021142.50146.14142.32145.16144.80179,100
May 12, 2021146.00146.22141.45141.79141.44197,200
May 11, 2021146.38149.11145.25147.35146.99186,400
May 10, 2021150.45151.78147.94147.94147.57197,300
May 07, 2021150.70151.65148.69150.41150.04211,000
May 06, 2021149.16151.08147.16150.82150.45238,800
May 05, 2021146.12149.65144.33149.16148.79215,800
May 04, 2021143.60145.55138.19144.77144.41414,300
May 03, 2021146.83146.84143.29144.74144.38345,800
Apr 30, 2021146.69147.73144.19144.43144.07359,400
Apr 29, 2021149.10149.10146.14148.07147.70215,300
Apr 28, 2021148.84150.03148.05148.19147.82215,700
Apr 27, 2021148.32150.09146.63149.58149.21304,000
Apr 26, 2021149.78150.72147.12147.17146.81232,100
Apr 23, 2021146.12149.40145.61148.66148.29226,700
Apr 22, 2021147.07147.92145.45145.92145.56193,200
Apr 21, 2021142.00147.25141.64146.45146.09235,300
Apr 20, 2021143.80145.65140.55142.67142.32385,100
Apr 19, 2021146.48146.48143.62143.97143.61216,700
Apr 16, 2021145.38146.71144.47145.40145.04238,800
Apr 15, 2021144.80144.95142.90144.00143.64158,900
Apr 14, 2021142.89145.15142.50143.60143.25193,000
Apr 13, 2021144.61145.42141.62142.92142.57197,100
Apr 12, 2021144.33144.96143.47144.00143.64163,800
Apr 09, 2021141.65143.65140.76143.20142.85282,600
Apr 08, 2021143.29144.23140.80141.99141.64341,100
Apr 07, 2021145.20145.83143.36143.44143.09260,800
Apr 06, 2021148.26149.95144.61145.00144.64344,100
Apr 05, 2021147.16149.63144.67148.21147.84248,800
Apr 01, 2021143.94145.68142.59145.65145.29214,400
Mar 31, 2021145.49146.30142.20142.68142.33334,700
Mar 31, 20210.3 Dividend
Mar 30, 2021144.05144.81142.64144.57143.91532,700
Mar 29, 2021147.00148.65143.58143.82143.17336,100
Mar 26, 2021146.05148.06144.96147.30146.63237,000
Mar 25, 2021141.87144.43137.51143.88143.23413,800
Mar 24, 2021143.78146.91143.10143.10142.45238,600
Mar 23, 2021149.18150.81141.15142.27141.62471,300
Mar 22, 2021154.36154.36149.00151.21150.52413,100
Mar 19, 2021152.75154.76148.47153.90153.20721,600
Mar 18, 2021154.07159.64152.01152.45151.76479,200
Mar 17, 2021149.44153.26147.84153.26152.56347,300
Mar 16, 2021151.63153.58148.00149.05148.37285,500
Mar 15, 2021154.60154.96150.66152.88152.19269,100
Mar 12, 2021150.01153.15150.01152.89152.20555,000
Mar 11, 2021145.00152.63143.84148.82148.141,048,500
Mar 10, 2021139.32143.85138.57143.61142.96237,900
Mar 09, 2021142.33143.98138.69138.87138.24305,200
Mar 08, 2021139.59142.82138.63141.04140.40254,300
Mar 05, 2021137.51138.93133.25138.70138.07445,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...