RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
378.73
-3.54 (-0.93%)
At close: Sep 16, 2025, 4:00 PM EDT
378.73
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 381.45 | 382.50 | 373.81 | 378.73 | 378.73 | -0.93% | 186,498 |
| 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 |
| Aug 15, 2025 | 402.75 | 403.53 | 394.64 | 394.75 | 394.75 | -1.78% | 141,298 |
| Aug 14, 2025 | 408.54 | 408.54 | 401.59 | 401.92 | 401.92 | -2.12% | 135,709 |
| Aug 13, 2025 | 406.61 | 411.12 | 403.60 | 410.61 | 410.61 | 1.39% | 123,675 |
| Aug 12, 2025 | 398.23 | 406.14 | 397.16 | 404.99 | 404.99 | 2.05% | 111,819 |
| Aug 11, 2025 | 397.12 | 397.34 | 389.97 | 396.84 | 396.84 | -0.31% | 199,950 |
| Aug 8, 2025 | 406.28 | 407.96 | 398.05 | 398.07 | 398.07 | -1.63% | 149,613 |
| Aug 7, 2025 | 406.00 | 413.13 | 398.08 | 404.66 | 404.66 | 0.07% | 238,319 |
| Aug 6, 2025 | 405.27 | 405.27 | 398.73 | 404.38 | 404.38 | 0.15% | 179,784 |
| Aug 5, 2025 | 407.60 | 414.45 | 401.19 | 403.78 | 403.78 | -0.54% | 134,229 |
| Aug 4, 2025 | 403.40 | 416.33 | 400.75 | 405.98 | 405.98 | 1.55% | 261,970 |
| Aug 1, 2025 | 388.89 | 405.18 | 374.64 | 399.80 | 399.80 | 3.22% | 265,532 |
| Jul 31, 2025 | 383.91 | 387.98 | 381.13 | 387.34 | 387.34 | 0.64% | 160,900 |
| Jul 30, 2025 | 384.81 | 387.11 | 381.01 | 384.87 | 384.87 | -0.05% | 202,748 |
| Jul 29, 2025 | 388.81 | 389.75 | 383.69 | 385.08 | 385.08 | -0.14% | 163,046 |
| Jul 28, 2025 | 389.92 | 391.19 | 385.61 | 385.62 | 385.62 | -0.71% | 184,455 |
| Jul 25, 2025 | 386.56 | 389.10 | 384.74 | 388.37 | 388.37 | 0.87% | 77,151 |
| Jul 24, 2025 | 388.11 | 390.19 | 384.91 | 385.02 | 385.02 | -1.10% | 156,183 |
| Jul 23, 2025 | 394.06 | 396.83 | 387.97 | 389.30 | 389.30 | -0.78% | 93,655 |
| Jul 22, 2025 | 390.87 | 396.63 | 388.08 | 392.38 | 392.38 | 0.10% | 144,879 |
| Jul 21, 2025 | 398.11 | 399.06 | 391.98 | 391.98 | 391.98 | -1.35% | 102,243 |
| Jul 18, 2025 | 399.42 | 402.22 | 394.97 | 397.33 | 397.33 | 0.08% | 182,095 |
| Jul 17, 2025 | 389.99 | 400.80 | 388.86 | 397.03 | 397.03 | 1.91% | 195,925 |
| Jul 16, 2025 | 385.45 | 393.81 | 377.00 | 389.57 | 389.57 | 3.74% | 234,841 |
| Jul 15, 2025 | 379.39 | 380.41 | 375.07 | 375.51 | 375.51 | -0.32% | 152,898 |
| Jul 14, 2025 | 378.66 | 380.24 | 374.86 | 376.71 | 376.71 | -0.40% | 162,708 |
| Jul 11, 2025 | 379.03 | 379.52 | 375.10 | 378.24 | 378.24 | -0.18% | 145,803 |
| Jul 10, 2025 | 379.85 | 382.65 | 378.06 | 378.91 | 378.91 | -0.24% | 186,611 |
| Jul 9, 2025 | 383.76 | 384.19 | 376.13 | 379.82 | 379.82 | -0.47% | 177,059 |
| Jul 8, 2025 | 387.10 | 389.22 | 381.17 | 381.60 | 381.60 | -1.39% | 171,906 |