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
2018-07-18 82.70 83.40 82.45 83.30 2,861
2018-07-17 83.05 83.05 82.30 82.55 3,319
2018-07-16 82.65 82.65 81.75 82.10 10,225
2018-07-13 82.40 82.95 82.30 82.55 3,723
2018-07-12 80.80 82.05 80.35 81.85 1,767
2018-07-11 81.40 81.40 80.35 80.95 1,892
2018-07-10 83.20 83.25 82.40 82.45 5,681
2018-07-09 81.15 82.175 81.15 82.175 3,662
2018-07-06 80.50 80.80 79.80 80.25 5,434
2018-07-05 80.40 80.50 79.80 80.50 3,264
2018-07-03 81.65 82.00 80.20 80.25 5,871
2018-07-02 81.05 81.80 80.70 81.30 4,304
2018-06-29 80.80 82.15 80.70 81.95 3,024
2018-06-28 79.30 80.60 79.30 80.60 2,714
2018-06-27 81.30 82.35 80.80 80.80 5,651
2018-06-26 79.85 80.35 79.50 80.25 4,797
2018-06-25 80.00 80.25 78.75 79.80 4,239
2018-06-22 81.10 81.35 80.25 80.30 5,858
2018-06-21 81.325 81.325 80.15 80.80 3,667
2018-06-20 81.75 82.15 81.35 82.00 1,889
2018-06-19 81.75 81.85 80.15 81.55 2,576
2018-06-18 82.15 82.70 82.15 82.625 2,432
2018-06-15 81.75 82.70 80.95 82.10 5,949
2018-06-14 81.25 81.55 80.75 81.55 3,134
2018-06-13 81.55 81.55 80.95 81.15 3,490
2018-06-12 81.55 82.05 81.00 81.90 4,556
2018-06-11 81.95 82.20 81.20 81.40 4,851
2018-06-08 82.25 82.25 81.10 81.50 7,461
2018-06-07 81.55 82.20 81.20 81.80 3,228
2018-06-06 81.00 81.55 80.75 81.35 3,660

» More Regal Beloit Stock Price History

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