RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	413.84	416.88	408.88	411.08	411.08	-0.27%	162,876
Oct 24, 2025	408.93	412.65	406.57	412.19	412.19	1.20%	153,013
Oct 23, 2025	396.44	407.73	395.90	407.30	407.30	3.41%	206,192
Oct 22, 2025	392.16	396.86	390.55	393.88	393.88	0.40%	301,385
Oct 21, 2025	385.71	394.32	384.81	392.33	392.33	1.19%	141,718
Oct 20, 2025	375.93	390.20	375.93	387.73	387.73	3.99%	408,324
Oct 17, 2025	366.98	372.95	366.98	372.85	372.85	0.85%	321,383
Oct 16, 2025	374.20	375.14	364.50	369.71	369.71	-0.80%	437,310
Oct 15, 2025	380.59	385.29	371.28	372.71	372.71	-2.94%	237,288
Oct 14, 2025	377.82	387.85	374.20	383.98	383.98	0.85%	326,149
Oct 13, 2025	375.87	384.44	373.01	380.76	380.76	2.18%	388,139
Oct 10, 2025	384.52	390.00	372.64	372.64	372.64	-3.07%	345,235
Oct 9, 2025	383.72	384.91	376.72	384.43	384.43	0.59%	271,881
Oct 8, 2025	376.72	385.31	373.17	382.19	382.19	2.33%	132,161
Oct 7, 2025	375.96	380.23	369.08	373.47	373.47	-0.26%	114,939
Oct 6, 2025	374.54	378.83	370.53	374.45	374.45	0.12%	147,864
Oct 3, 2025	376.49	380.10	373.66	373.99	373.99	-0.27%	209,408
Oct 2, 2025	384.99	387.36	367.81	374.99	374.99	-2.55%	306,574
Oct 1, 2025	386.92	389.49	384.03	384.80	384.80	-1.41%	172,781
Sep 30, 2025	384.42	391.97	382.15	390.29	390.29	1.56%	153,673
Sep 29, 2025	387.72	388.06	381.28	384.30	384.30	-0.14%	341,682
Sep 26, 2025	380.96	386.40	377.08	384.82	384.82	1.42%	112,514
Sep 25, 2025	375.50	380.69	374.02	379.44	379.44	0.24%	99,868
Sep 24, 2025	383.50	383.67	377.40	378.54	378.54	-1.34%	149,874
Sep 23, 2025	383.81	389.65	380.91	383.70	383.70	0.05%	135,937
Sep 22, 2025	378.70	385.15	376.25	383.50	383.50	0.93%	189,848
Sep 19, 2025	385.32	386.26	377.83	379.98	379.98	-1.23%	520,353
Sep 18, 2025	381.31	387.30	380.79	384.72	384.72	1.30%	119,331
Sep 17, 2025	380.24	386.43	375.84	379.79	379.79	0.28%	218,206
Sep 16, 2025	381.45	382.50	373.81	378.73	378.73	-0.93%	186,504
Sep 15, 2025	375.50	382.92	373.30	382.27	382.27	1.91%	203,507
Sep 12, 2025	385.11	385.93	374.77	375.10	375.10	-2.59%	133,571
Sep 11, 2025	377.77	385.75	375.93	385.08	385.08	1.85%	186,194
Sep 10, 2025	375.20	379.25	371.43	378.08	378.08	0.85%	169,695
Sep 9, 2025	380.38	380.38	369.88	374.88	374.88	-1.86%	185,772
Sep 8, 2025	388.29	389.22	380.98	381.97	381.97	-1.42%	256,786
Sep 5, 2025	393.80	393.88	386.17	387.48	387.48	-0.93%	121,708
Sep 4, 2025	385.24	391.16	382.60	391.10	391.10	1.96%	155,341
Sep 3, 2025	386.42	387.21	380.03	383.60	383.60	-1.06%	91,024
Sep 2, 2025	385.54	389.11	383.96	387.71	387.71	-0.58%	113,267
Aug 29, 2025	400.28	400.28	386.88	389.96	389.96	-2.19%	202,052
Aug 28, 2025	401.04	401.13	396.80	398.71	398.71	-0.21%	151,100
Aug 27, 2025	397.49	405.83	396.93	399.53	399.53	0.13%	241,247
Aug 26, 2025	401.18	404.93	398.75	399.00	399.00	-0.15%	221,058
Aug 25, 2025	403.17	404.29	398.45	399.58	399.58	-0.49%	156,497
Aug 22, 2025	392.08	404.24	390.37	401.56	401.56	2.83%	184,173
Aug 21, 2025	392.50	393.45	388.58	390.52	390.52	-0.57%	266,048
Aug 20, 2025	398.21	399.21	392.56	392.76	392.76	-1.27%	141,075
Aug 19, 2025	398.84	401.52	394.83	397.81	397.81	-0.28%	144,607
Aug 18, 2025	394.75	399.47	393.21	398.93	398.93	1.06%	168,687