Regal Beloit Corp (RBC)

79.54 -1.27  -1.57% NYSE May 29, 20:00 Delayed 2m USD

Regal Beloit Price:

79.54 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 29, 2020 79.85 80.32 78.65 79.54 253254.0
May 28, 2020 82.94 83.00 80.52 80.81 155584.0
May 27, 2020 80.00 82.96 79.80 82.08 293523.0
May 26, 2020 79.46 81.37 78.43 79.84 274463.0
May 22, 2020 76.82 77.24 75.63 76.64 83958.00
May 21, 2020 77.51 78.68 76.81 77.14 162160.0
May 20, 2020 77.16 78.70 76.92 77.70 247508.0
May 19, 2020 75.28 77.24 75.04 75.41 209953.0
May 18, 2020 73.97 76.31 73.82 75.89 234579.0
May 15, 2020 67.48 70.67 67.48 69.61 318155.0
May 14, 2020 65.97 68.58 63.44 68.57 273825.0
May 13, 2020 68.79 68.79 64.50 65.32 218243.0
May 12, 2020 74.11 74.11 69.52 69.52 267025.0
May 11, 2020 74.29 74.51 72.18 73.88 328240.0
May 8, 2020 74.32 75.93 74.06 75.68 193877.0
May 7, 2020 72.79 73.74 72.27 72.78 160174.0
May 6, 2020 72.30 72.39 69.98 71.25 244800.0
May 5, 2020 73.25 77.10 70.62 72.48 294308.0
May 4, 2020 68.17 68.94 66.20 67.51 252499.0
May 1, 2020 69.19 69.87 67.67 69.27 287363.0
April 30, 2020 71.17 71.92 70.30 71.01 258210.0
April 29, 2020 72.22 73.76 71.73 73.03 200073.0
April 28, 2020 70.08 71.38 69.29 70.50 171299.0
April 27, 2020 66.18 69.21 65.85 68.68 168169.0
April 24, 2020 65.73 66.43 64.72 66.01 105909.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 49.38 Feb 11 2016
Maximum 89.78 Feb 12 2020
Average 72.84
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.