RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
500.26
+0.38 (0.08%)
At close: Sep 23, 2026, 4:00 PM EDT
500.26
0.00 (0.00%)
After-hours: Sep 23, 2026, 7:30 PM EDT
RBC Bearings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 503.85 | 503.85 | 492.81 | 496.01 | 496.01 | 0.02% | 271,057 |
| Aug 24, 2026 | 505.09 | 508.27 | 494.24 | 495.90 | 495.90 | -1.92% | 375,527 |
| Aug 21, 2026 | 509.11 | 510.16 | 497.98 | 505.63 | 505.63 | 0.20% | 263,876 |
| Aug 20, 2026 | 517.01 | 519.80 | 503.82 | 504.61 | 504.61 | -3.06% | 300,300 |
| Aug 19, 2026 | 550.25 | 550.25 | 517.90 | 520.54 | 520.54 | -4.60% | 454,770 |
| Aug 18, 2026 | 552.55 | 552.55 | 542.61 | 545.65 | 545.65 | -2.15% | 173,303 |
| Aug 17, 2026 | 560.49 | 562.63 | 554.93 | 557.62 | 557.62 | -0.51% | 133,541 |
| Aug 14, 2026 | 550.97 | 561.17 | 550.00 | 560.49 | 560.49 | 1.13% | 114,461 |
| Aug 13, 2026 | 560.00 | 560.00 | 547.83 | 554.25 | 554.25 | -0.25% | 151,574 |
| Aug 12, 2026 | 559.65 | 561.45 | 552.19 | 555.65 | 555.65 | 0.57% | 223,656 |
| Aug 11, 2026 | 560.54 | 564.59 | 548.30 | 552.48 | 552.48 | -0.72% | 175,229 |
| Aug 10, 2026 | 567.54 | 569.07 | 554.72 | 556.50 | 556.50 | -1.90% | 189,661 |
| Aug 7, 2026 | 571.33 | 573.68 | 559.87 | 567.25 | 567.25 | 0.11% | 186,713 |
| Aug 6, 2026 | 573.56 | 582.44 | 565.05 | 566.61 | 566.61 | -0.97% | 252,972 |
| Aug 5, 2026 | 564.57 | 579.63 | 560.03 | 572.17 | 572.17 | 1.10% | 288,186 |
| Aug 4, 2026 | 580.24 | 580.43 | 563.75 | 565.96 | 565.96 | -0.76% | 271,980 |
| Aug 3, 2026 | 556.36 | 574.86 | 549.04 | 570.27 | 570.27 | 3.44% | 298,907 |
| Jul 31, 2026 | 583.98 | 597.97 | 548.46 | 551.31 | 551.31 | -1.88% | 413,175 |
| Jul 30, 2026 | 562.64 | 567.65 | 556.19 | 561.90 | 561.90 | 2.11% | 264,771 |
| Jul 29, 2026 | 570.95 | 570.95 | 550.27 | 550.27 | 550.27 | -4.53% | 277,457 |
| Jul 28, 2026 | 583.76 | 583.76 | 569.25 | 576.37 | 576.37 | -1.47% | 236,941 |
| Jul 27, 2026 | 597.79 | 602.17 | 577.82 | 584.97 | 584.97 | -1.70% | 221,941 |
| Jul 24, 2026 | 595.67 | 606.35 | 593.61 | 595.07 | 595.07 | -0.04% | 175,849 |
| Jul 23, 2026 | 585.89 | 598.42 | 585.89 | 595.31 | 595.31 | 0.64% | 206,399 |
| Jul 22, 2026 | 581.78 | 592.38 | 581.78 | 591.50 | 591.50 | 1.05% | 224,896 |
| Jul 21, 2026 | 575.68 | 586.31 | 567.92 | 585.35 | 585.35 | 2.89% | 210,964 |
| Jul 20, 2026 | 579.39 | 583.98 | 565.60 | 568.90 | 568.90 | -1.10% | 212,789 |
| Jul 17, 2026 | 572.21 | 584.49 | 565.01 | 575.22 | 575.22 | -0.87% | 492,875 |
| Jul 16, 2026 | 584.79 | 596.66 | 576.21 | 580.27 | 580.27 | -1.67% | 305,030 |
| Jul 15, 2026 | 589.49 | 593.97 | 583.99 | 590.14 | 590.14 | 0.33% | 208,639 |