Skip to main content
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
357.11
-11.77 (-3.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025370.36370.36355.75357.11357.11-3.19%89,278
Feb 20, 2025370.84370.84364.89368.88368.88-0.53%117,317
Feb 19, 2025366.74372.83366.28370.84370.840.33%96,264
Feb 18, 2025365.20372.20362.31369.61369.611.39%113,242
Feb 14, 2025364.10366.45361.35364.56364.560.49%188,155
Feb 13, 2025364.38364.38361.37362.77362.77-0.15%139,222
Feb 12, 2025359.76363.73359.76363.31363.31-0.35%109,722
Feb 11, 2025360.54365.80360.54364.59364.590.26%70,820
Feb 10, 2025364.17364.20359.48363.64363.640.43%122,354
Feb 7, 2025365.99367.00360.01362.10362.10-0.89%133,626
Feb 6, 2025370.98371.26361.20365.34365.34-1.13%141,303
Feb 5, 2025369.00372.51358.89369.50369.500.18%163,681
Feb 4, 2025367.08368.87358.22368.82368.820.42%304,526
Feb 3, 2025349.61371.00345.37367.29367.295.32%715,427
Jan 31, 2025347.12364.96339.29348.75348.758.30%351,500
Jan 30, 2025315.91322.41315.91322.02322.023.35%144,172
Jan 29, 2025313.24317.00309.42311.58311.58-1.15%81,434
Jan 28, 2025311.95315.78311.25315.22315.220.63%82,080
Jan 27, 2025314.01314.44310.00313.26313.26-0.31%109,872
Jan 24, 2025315.30318.70313.88314.23314.23-0.35%203,409
Jan 23, 2025323.69323.84315.05315.33315.33-2.42%156,135
Jan 22, 2025323.34326.54321.11323.16323.16-0.16%209,310
Jan 21, 2025316.04325.82315.00323.69323.693.72%134,555
Jan 17, 2025310.76312.78310.43312.09312.090.82%151,408
Jan 16, 2025306.60310.17306.12309.55309.551.20%87,390
Jan 15, 2025309.88309.88305.86305.88305.880.43%100,379
Jan 14, 2025300.83305.06300.48304.57304.572.22%87,501
Jan 13, 2025291.64298.56290.56297.96297.961.22%92,819
Jan 10, 2025293.64295.64291.84294.36294.36-1.17%96,082
Jan 8, 2025294.71298.57293.14297.85297.850.14%83,801
Jan 7, 2025301.57301.57295.99297.43297.43-0.96%99,142
Jan 6, 2025302.53306.40299.97300.32300.32-0.44%104,828
Jan 3, 2025297.60303.20296.97301.65301.651.29%103,478
Jan 2, 2025300.41301.75296.16297.81297.81-0.44%109,586
Dec 31, 2024298.30299.70296.83299.14299.140.69%106,959
Dec 30, 2024297.89299.13295.03297.09297.09-1.03%165,780
Dec 27, 2024301.13303.86299.10300.19300.19-1.23%144,234
Dec 26, 2024302.60304.92302.25303.93303.93-0.23%118,456
Dec 24, 2024303.13305.99303.13304.63304.63-85,998
Dec 23, 2024307.33307.44301.35304.62304.62-0.54%260,330
Dec 20, 2024307.04313.83305.48306.28306.28-1.26%975,013
Dec 19, 2024314.54323.18309.18310.20310.20-0.62%330,386
Dec 18, 2024320.48326.18311.89312.12312.12-2.61%233,460
Dec 17, 2024324.37326.58320.28320.49320.49-1.80%199,908
Dec 16, 2024327.94331.44325.26326.37326.37-0.37%211,243
Dec 13, 2024329.79330.26323.76327.58327.58-0.93%150,671
Dec 12, 2024334.58334.58330.17330.67330.67-1.42%109,235
Dec 11, 2024336.05337.32332.28335.42335.420.87%115,571
Dec 10, 2024334.72337.63331.32332.54332.54-0.31%173,966
Dec 9, 2024336.18339.60333.45333.56333.56-0.25%155,349
Dec 6, 2024335.00335.01332.49334.39334.390.04%108,715
Dec 5, 2024339.26346.78333.57334.26334.26-1.60%101,596
Dec 4, 2024340.47342.64338.03339.71339.71-0.39%148,997
Dec 3, 2024336.38341.97335.04341.03341.031.73%142,978
Dec 2, 2024335.59337.43333.78335.23335.230.04%139,998
Nov 29, 2024341.51343.92335.10335.11335.11-1.34%99,585
Nov 27, 2024341.46343.36337.87339.66339.66-0.09%150,292
Nov 26, 2024337.76342.00334.63339.97339.970.35%282,902
Nov 25, 2024338.84343.66337.57338.78338.780.58%235,498
Nov 22, 2024329.03337.19328.99336.82336.823.81%186,915
Nov 21, 2024320.54326.26320.54324.45324.45-180,884
Nov 20, 2024322.90324.62316.71324.46324.460.60%117,638
Nov 19, 2024316.81323.19316.60322.51322.510.74%145,964
Nov 18, 2024314.87320.30312.51320.13320.132.12%160,757
Nov 15, 2024311.83313.64309.87313.48313.48-71,862
Nov 14, 2024315.40317.91311.31313.47313.47-0.70%74,557
Nov 13, 2024315.35318.70313.27315.69315.690.10%177,818
Nov 12, 2024317.76318.36312.64315.37315.37-1.47%139,486
Nov 11, 2024322.97328.39319.51320.08320.080.07%168,883
Nov 8, 2024317.43322.12317.01319.85319.850.67%160,383
Nov 7, 2024315.85319.40313.49317.71317.710.38%153,946
Nov 6, 2024300.64317.27300.64316.52316.529.96%222,523
Nov 5, 2024283.47289.63283.47287.85287.850.99%125,025
Nov 4, 2024283.80289.49283.80285.02285.02-0.10%143,312
Nov 1, 2024279.82286.92272.50285.30285.301.77%215,265
Oct 31, 2024284.52285.93280.06280.35280.35-2.10%126,712
Oct 30, 2024285.88289.38285.16286.37286.370.19%94,942
Oct 29, 2024286.60287.51283.80285.83285.83-0.95%144,440
Oct 28, 2024290.69293.19288.57288.57288.57-0.09%101,791
Oct 25, 2024290.68292.21286.79288.84288.840.24%93,574
Oct 24, 2024286.40289.43285.36288.16288.160.42%112,974
Oct 23, 2024283.79286.97281.37286.96286.960.89%108,449
Oct 22, 2024284.71285.51282.04284.43284.43-0.65%98,788
Oct 21, 2024286.83288.28282.81286.30286.30-0.62%103,193
Oct 18, 2024288.86289.90286.02288.10288.10-0.72%110,879
Oct 17, 2024291.90291.97288.84290.20290.20-0.14%84,448
Oct 16, 2024286.97292.70285.68290.61290.612.08%150,737
Oct 15, 2024280.01286.83279.99284.70284.701.44%146,826
Oct 14, 2024280.99281.99278.98280.65280.65-0.08%258,609
Oct 11, 2024278.70283.18278.70280.88280.880.80%156,751
Oct 10, 2024279.06280.19275.38278.66278.66-0.91%114,893
Oct 9, 2024283.82284.83279.40281.23281.23-0.64%131,620
Oct 8, 2024287.21287.63281.73283.05283.05-1.29%132,523
Oct 7, 2024290.18290.44285.14286.76286.76-1.96%93,926
Oct 4, 2024295.02295.23292.02292.48292.480.32%127,732
Oct 3, 2024295.20296.88291.04291.54291.54-2.06%89,607
Oct 2, 2024299.99302.92296.68297.66297.66-1.51%158,029
Oct 1, 2024298.22303.17292.83302.21302.210.95%325,528
Sep 30, 2024298.01299.88294.40299.38299.38-0.16%206,277
Sep 27, 2024303.67305.13297.55299.87299.87-0.56%553,862