Skip to main content
logo
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
590.14
+1.96 (0.33%)
At close: Jul 15, 2026, 4:00 PM EDT
590.14
0.00 (0.00%)
After-hours: Jul 15, 2026, 4:10 PM EDT

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2026589.49593.97583.99590.14590.140.33%208,639
Jul 14, 2026594.50601.24585.76588.18588.180.61%124,473
Jul 13, 2026591.59599.69582.18584.59584.59-1.83%134,214
Jul 10, 2026593.05599.79585.22595.49595.49-0.02%123,210
Jul 9, 2026603.23608.97595.45595.61595.610.29%185,689
Jul 8, 2026594.81597.99588.40593.89593.89-1.06%122,457
Jul 7, 2026613.36613.36588.03600.26600.26-1.53%203,190
Jul 6, 2026606.02614.19605.19609.60609.600.83%202,211
Jul 2, 2026620.18624.64589.90604.56604.56-2.56%253,216
Jul 1, 2026639.86639.86620.03620.47620.47-3.66%290,605
Jun 30, 2026636.39648.93635.00644.06644.061.46%241,887
Jun 29, 2026627.10635.61624.51634.78634.780.70%253,429
Jun 26, 2026645.93646.38622.45630.36630.36-2.86%512,338
Jun 25, 2026645.79667.69640.30648.89648.891.56%235,988
Jun 24, 2026633.52648.32629.15638.94638.940.87%194,823
Jun 23, 2026631.74645.46627.46633.44633.44-1.90%228,277
Jun 22, 2026639.43646.17635.64645.73645.731.02%238,269
Jun 18, 2026635.70640.02628.81639.18639.182.15%513,175
Jun 17, 2026621.08631.86617.03625.73625.730.75%224,016
Jun 16, 2026621.19630.07618.45621.08621.080.67%220,257
Jun 15, 2026612.94620.08605.45616.95616.952.20%296,866
Jun 12, 2026614.78614.78600.86603.64603.64-0.63%237,742
Jun 11, 2026585.34609.57570.00607.46607.465.33%246,454
Jun 10, 2026591.54597.44575.54576.74576.74-2.65%231,526
Jun 9, 2026597.42603.23571.00592.41592.410.24%371,365
Jun 8, 2026594.46600.10587.88590.97590.970.15%321,314
Jun 5, 2026585.17594.65581.04590.09590.090.06%300,036
Jun 4, 2026583.70590.60577.22589.76589.760.96%200,715
Jun 3, 2026579.38597.54576.79584.18584.181.01%428,222
Jun 2, 2026568.49579.09564.45578.34578.342.15%365,079
Jun 1, 2026563.27571.31552.54566.14566.14-1.02%227,888
May 29, 2026574.69582.12569.96571.96571.96-1.02%277,314
May 28, 2026575.71579.64569.00577.83577.830.07%212,069
May 27, 2026584.00584.17575.73577.42577.42-1.19%213,753
May 26, 2026565.78585.29561.86584.40584.404.37%271,778
May 22, 2026572.12572.12558.33559.95559.95-1.24%276,081
May 21, 2026568.73571.91561.11566.96566.96-0.72%168,684
May 20, 2026569.05577.38565.00571.05571.051.03%192,798
May 19, 2026548.19572.08545.76565.22565.222.56%322,293
May 18, 2026571.74574.25545.51551.12551.12-3.15%436,093
May 15, 2026609.92617.38565.71569.06569.06-7.01%525,598
May 14, 2026624.88628.95607.83611.93611.93-1.13%428,250
May 13, 2026614.20620.72606.78618.91618.910.95%268,474
May 12, 2026614.53620.36601.03613.10613.10-0.08%227,033
May 11, 2026607.63619.47603.68613.59613.591.25%191,450
May 8, 2026614.48618.17604.38605.99605.99-0.91%174,707
May 7, 2026627.51632.00611.18611.54611.54-1.87%180,873
May 6, 2026620.05631.88619.23623.19623.192.58%215,283
May 5, 2026598.31608.15596.72607.50607.502.42%217,521
May 4, 2026593.27598.14587.85593.12593.12-0.44%151,605