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
2017-11-22 76.65 76.65 75.95 76.05 1,583
2017-11-21 76.55 76.55 75.60 76.30 4,484
2017-11-20 76.60 76.60 75.60 76.35 2,842
2017-11-17 75.00 76.35 75.00 75.95 5,698
2017-11-16 73.95 75.45 73.95 75.35 11,001
2017-11-15 74.55 74.55 73.70 73.90 6,855
2017-11-14 75.75 76.05 75.35 75.50 5,733
2017-11-13 76.55 76.65 76.00 76.40 3,749
2017-11-10 77.00 77.60 76.45 77.25 4,372
2017-11-09 76.55 77.30 76.50 76.75 5,112
2017-11-08 76.30 77.65 76.30 77.45 6,151
2017-11-07 77.90 77.90 76.20 76.45 6,348
2017-11-06 76.45 79.75 76.40 77.30 17,060
2017-11-03 80.95 81.50 80.50 81.25 10,089
2017-11-02 80.00 80.40 79.85 80.20 6,219
2017-11-01 81.15 81.45 80.00 80.00 8,148
2017-10-31 81.20 81.85 80.95 81.075 11,979
2017-10-30 80.75 80.75 80.30 80.30 3,898
2017-10-27 81.00 81.45 80.45 80.95 7,633
2017-10-26 79.55 81.60 79.55 81.60 10,678
2017-10-25 78.60 79.55 78.20 78.90 5,772
2017-10-24 79.30 79.40 78.85 78.85 5,984
2017-10-23 79.65 79.65 78.75 79.00 2,766
2017-10-20 79.85 79.95 79.20 79.90 3,777
2017-10-19 78.35 79.25 78.35 79.20 2,230
2017-10-18 78.85 79.50 78.65 78.80 4,471
2017-10-17 79.70 79.85 78.95 78.95 4,865
2017-10-16 80.25 80.30 79.20 79.55 1,501
2017-10-13 80.00 80.65 79.75 79.75 1,808
2017-10-12 78.95 80.20 78.95 79.85 5,254

» More Regal Beloit Stock Price History

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