RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
399.80
+12.46 (3.22%)
Aug 1, 2025, 4:00 PM - Market closed
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 388.59 | 392.33 | 384.24 | 386.98 | 386.98 | -0.41% | 134,319 |
| Jul 3, 2025 | 383.30 | 390.14 | 383.30 | 388.59 | 388.59 | 1.43% | 98,635 |
| Jul 2, 2025 | 381.38 | 383.69 | 379.16 | 383.13 | 383.13 | 0.45% | 143,730 |
| Jul 1, 2025 | 383.97 | 388.36 | 380.00 | 381.43 | 381.43 | -0.88% | 246,116 |
| Jun 30, 2025 | 381.92 | 385.32 | 378.97 | 384.80 | 384.80 | 0.90% | 197,789 |
| Jun 27, 2025 | 387.60 | 393.51 | 377.57 | 381.36 | 381.36 | -1.63% | 517,470 |
| Jun 26, 2025 | 383.42 | 387.73 | 380.41 | 387.69 | 387.69 | 1.87% | 146,531 |
| Jun 25, 2025 | 388.06 | 388.06 | 380.32 | 380.57 | 380.57 | -1.96% | 175,010 |
| Jun 24, 2025 | 382.78 | 390.67 | 379.72 | 388.19 | 388.19 | 1.82% | 222,160 |
| Jun 23, 2025 | 372.89 | 381.89 | 370.74 | 381.25 | 381.25 | 2.35% | 151,244 |
| Jun 20, 2025 | 373.78 | 374.47 | 369.26 | 372.50 | 372.50 | 0.15% | 207,338 |
| Jun 18, 2025 | 367.21 | 375.31 | 363.05 | 371.93 | 371.93 | 1.33% | 131,680 |
| Jun 17, 2025 | 366.53 | 369.14 | 365.82 | 367.05 | 367.05 | -0.55% | 121,062 |
| Jun 16, 2025 | 374.47 | 377.00 | 367.11 | 369.08 | 369.08 | -0.40% | 179,252 |
| Jun 13, 2025 | 367.88 | 375.49 | 367.88 | 370.55 | 370.55 | -0.32% | 212,158 |
| Jun 12, 2025 | 372.09 | 375.43 | 368.77 | 371.75 | 371.75 | -1.02% | 80,700 |
| Jun 11, 2025 | 377.58 | 380.44 | 373.11 | 375.59 | 375.59 | -0.33% | 158,091 |
| Jun 10, 2025 | 381.78 | 383.30 | 376.82 | 376.84 | 376.84 | -1.15% | 192,567 |
| Jun 9, 2025 | 382.85 | 383.69 | 377.06 | 381.22 | 381.22 | -0.02% | 187,125 |
| Jun 6, 2025 | 381.80 | 386.41 | 375.27 | 381.30 | 381.30 | 0.85% | 125,819 |
| Jun 5, 2025 | 379.01 | 382.53 | 376.52 | 378.09 | 378.09 | 0.16% | 126,796 |
| Jun 4, 2025 | 375.60 | 380.11 | 373.92 | 377.50 | 377.50 | 0.82% | 181,975 |
| Jun 3, 2025 | 371.69 | 375.59 | 368.10 | 374.42 | 374.42 | 1.14% | 149,857 |
| Jun 2, 2025 | 364.70 | 370.90 | 355.47 | 370.21 | 370.21 | 1.19% | 258,341 |
| May 30, 2025 | 364.58 | 368.32 | 359.99 | 365.87 | 365.87 | 0.15% | 152,475 |
| May 29, 2025 | 366.42 | 374.35 | 361.72 | 365.33 | 365.33 | 0.10% | 115,738 |
| May 28, 2025 | 370.82 | 376.12 | 364.06 | 364.96 | 364.96 | -0.89% | 189,778 |
| May 27, 2025 | 364.82 | 369.32 | 362.09 | 368.25 | 368.25 | 2.15% | 171,218 |
| May 23, 2025 | 355.32 | 360.86 | 351.19 | 360.50 | 360.50 | 0.20% | 176,228 |
| May 22, 2025 | 365.92 | 365.92 | 359.24 | 359.77 | 359.77 | -1.92% | 232,513 |
| May 21, 2025 | 369.42 | 374.59 | 366.50 | 366.80 | 366.80 | -1.74% | 112,329 |