RBC Bearings Incorporated (RBC)

NYSE: RBC · Real-Time Price · USD

477.05

-18.99 (-3.83%)

At close: Nov 4, 2026, 4:00 PM EST

475.97

-1.08 (-0.23%)

After-hours: Nov 4, 2026, 7:59 PM EST

RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	494.09	499.47	466.05	477.05	477.05	-3.83%	584,193
Nov 3, 2026	478.50	500.93	476.68	496.04	496.04	4.86%	539,640
Nov 2, 2026	470.34	478.28	464.65	473.05	473.05	2.35%	540,412
Oct 30, 2026	478.53	487.63	457.90	462.21	462.21	-6.76%	558,853
Oct 29, 2026	485.44	496.62	483.48	495.74	495.74	2.31%	289,933
Oct 28, 2026	488.30	488.30	480.24	484.57	484.57	0.20%	191,642
Oct 27, 2026	482.49	483.90	475.22	483.59	483.59	1.20%	212,746
Oct 26, 2026	476.16	481.19	471.71	477.84	477.84	1.24%	200,413
Oct 23, 2026	475.00	476.18	465.73	471.98	471.98	-1.27%	514,893
Oct 22, 2026	495.81	495.81	465.72	478.03	478.03	-5.24%	567,997
Oct 21, 2026	500.96	508.65	498.02	504.49	504.49	1.84%	253,801
Oct 20, 2026	500.58	504.32	492.02	495.39	495.39	-1.67%	212,345
Oct 19, 2026	503.54	508.81	499.69	503.79	503.79	1.06%	214,098
Oct 16, 2026	497.24	505.61	492.03	498.52	498.52	0.16%	440,101
Oct 15, 2026	498.14	506.13	489.31	497.73	497.73	-0.16%	374,100
Oct 14, 2026	507.33	510.81	498.29	498.54	498.54	-2.25%	295,540
Oct 13, 2026	510.61	514.74	501.59	510.01	510.01	-	291,768
Oct 12, 2026	503.02	513.37	503.02	510.00	510.00	1.25%	250,799
Oct 9, 2026	494.91	510.46	490.52	503.68	503.68	2.58%	284,734
Oct 8, 2026	496.53	500.67	490.44	490.99	490.99	-1.95%	263,657
Oct 7, 2026	505.31	507.50	493.45	500.73	500.73	-2.62%	218,840
Oct 6, 2026	516.14	521.80	513.27	514.18	514.18	0.31%	203,873
Oct 5, 2026	514.04	521.97	507.79	512.58	512.58	-0.58%	297,816
Oct 2, 2026	515.24	518.91	510.09	515.56	515.56	1.39%	206,154
Oct 1, 2026	497.50	508.92	495.39	508.49	508.49	1.85%	201,904
Sep 30, 2026	502.81	502.81	495.51	499.23	499.23	-0.54%	241,403
Sep 29, 2026	504.66	507.35	496.71	501.94	501.94	-0.45%	244,088
Sep 28, 2026	504.97	507.90	495.43	504.20	504.20	-0.38%	328,903
Sep 25, 2026	505.80	510.33	501.72	506.10	506.10	0.45%	274,862
Sep 24, 2026	496.48	507.34	494.63	503.85	503.85	0.72%	210,254
Sep 23, 2026	497.01	507.99	496.50	500.26	500.26	0.08%	369,578
Sep 22, 2026	495.45	502.58	492.56	499.88	499.88	1.49%	390,566
Sep 21, 2026	504.76	504.76	490.86	492.56	492.56	-1.69%	296,702
Sep 18, 2026	496.42	503.20	493.24	501.01	501.01	1.32%	608,936
Sep 17, 2026	498.96	506.81	489.87	494.47	494.47	1.50%	598,784
Sep 16, 2026	487.33	488.13	478.43	487.14	487.14	0.71%	449,515
Sep 15, 2026	484.06	484.30	476.00	483.71	483.71	1.02%	324,539
Sep 14, 2026	486.60	486.73	475.91	478.81	478.81	-3.24%	390,850
Sep 11, 2026	483.53	496.75	478.92	494.83	494.83	3.51%	359,557
Sep 10, 2026	482.77	482.77	471.57	478.06	478.06	-1.64%	283,050
Sep 9, 2026	488.87	495.13	483.20	486.04	486.04	-1.26%	194,765
Sep 8, 2026	486.84	493.79	485.48	492.23	492.23	0.76%	236,763
Sep 4, 2026	491.63	497.50	484.99	488.54	488.54	-0.46%	157,333
Sep 3, 2026	490.60	494.96	482.15	490.78	490.78	-0.02%	153,238
Sep 2, 2026	488.19	491.72	481.42	490.89	490.89	0.45%	280,180
Sep 1, 2026	490.75	496.28	486.02	488.69	488.69	-1.13%	237,293
Aug 31, 2026	499.58	503.24	492.22	494.26	494.26	-1.27%	316,359
Aug 28, 2026	510.96	511.76	498.52	500.62	500.62	-1.65%	176,480
Aug 27, 2026	513.36	517.53	502.28	509.00	509.00	-0.96%	247,651
Aug 26, 2026	498.69	515.74	495.59	513.95	513.95	3.62%	281,559