REGAL BELOIT Historical Stock Price

Below is the stock price history for Regal Beloit RBC. Data is recorded each day for the historical open, high, low, close and volume. The Regal Beloit stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Regal Beloit Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 77.72 77.72 75.87 76.46 27,758
2018-10-11 79.01 79.53 77.34 77.34 21,806
2018-10-10 81.06 81.20 79.72 79.72 15,071
2018-10-09 83.33 83.33 82.30 82.61 2,703
2018-10-08 83.11 83.82 83.04 83.69 1,359
2018-10-05 83.89 84.03 83.01 83.61 2,656
2018-10-04 84.70 84.70 83.36 84.13 4,088
2018-10-03 84.445 85.66 84.445 84.88 7,272
2018-10-02 83.49 83.74 82.99 83.51 5,365
2018-10-01 83.22 83.25 82.70 82.79 4,497
2018-09-28 83.20 83.30 82.45 82.55 5,073
2018-09-27 83.35 83.55 82.75 82.80 9,458
2018-09-26 83.80 84.30 82.80 82.80 5,997
2018-09-25 84.45 84.90 84.40 84.65 2,845
2018-09-24 84.30 84.825 84.25 84.80 2,712
2018-09-21 86.55 86.65 85.80 85.90 10,591
2018-09-20 84.45 86.00 84.35 85.95 9,964
2018-09-19 84.95 85.05 83.80 83.95 7,027
2018-09-18 84.00 84.35 82.95 84.325 7,981
2018-09-17 84.95 85.25 83.70 83.70 5,563
2018-09-14 83.75 85.25 83.75 84.95 3,661
2018-09-13 83.40 83.65 83.25 83.40 1,015
2018-09-12 81.70 82.60 81.70 82.55 3,461
2018-09-11 82.00 82.60 81.40 82.175 5,714
2018-09-10 83.10 83.45 82.55 82.65 9,794
2018-09-07 82.95 83.35 81.70 83.00 6,754
2018-09-06 84.20 84.35 83.30 83.40 2,581
2018-09-05 83.50 83.50 82.90 83.50 6,224
2018-09-04 82.95 83.65 82.55 82.80 2,846
2018-08-31 83.00 83.95 83.00 83.95 3,174

» More Regal Beloit Stock Price History

To see other companies like Regal Beloit (RBC), view our stock market today for news, and other data.