RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	565.78	585.29	561.86	584.40	584.40	4.37%	271,778
May 22, 2026	572.12	572.12	558.33	559.95	559.95	-1.24%	276,081
May 21, 2026	568.73	571.91	561.11	566.96	566.96	-0.72%	168,684
May 20, 2026	569.05	577.38	565.00	571.05	571.05	1.03%	192,798
May 19, 2026	548.19	572.08	545.76	565.22	565.22	2.56%	322,293
May 18, 2026	571.74	574.25	545.51	551.12	551.12	-3.15%	436,093
May 15, 2026	609.92	617.38	565.71	569.06	569.06	-7.01%	525,598
May 14, 2026	624.88	628.95	607.83	611.93	611.93	-1.13%	428,250
May 13, 2026	614.20	620.72	606.78	618.91	618.91	0.95%	268,474
May 12, 2026	614.53	620.36	601.03	613.10	613.10	-0.08%	227,033
May 11, 2026	607.63	619.47	603.68	613.59	613.59	1.25%	191,450
May 8, 2026	614.48	618.17	604.38	605.99	605.99	-0.91%	174,707
May 7, 2026	627.51	632.00	611.18	611.54	611.54	-1.87%	180,873
May 6, 2026	620.05	631.88	619.23	623.19	623.19	2.58%	215,283
May 5, 2026	598.31	608.15	596.72	607.50	607.50	2.42%	217,521
May 4, 2026	593.27	598.14	587.85	593.12	593.12	-0.44%	151,605
May 1, 2026	598.19	599.76	585.07	595.76	595.76	-0.56%	200,736
Apr 30, 2026	594.96	602.47	590.28	599.09	599.09	2.50%	191,325
Apr 29, 2026	589.61	593.58	580.96	584.49	584.49	-1.67%	167,365
Apr 28, 2026	590.27	594.84	583.28	594.39	594.39	0.57%	194,704
Apr 27, 2026	590.50	593.55	584.05	591.00	591.00	0.25%	210,851
Apr 24, 2026	599.45	604.71	589.25	589.51	589.51	-1.98%	152,379
Apr 23, 2026	592.46	607.45	587.00	601.39	601.39	2.15%	138,544
Apr 22, 2026	594.86	597.02	584.42	588.74	588.74	-0.44%	196,697
Apr 21, 2026	597.03	604.80	588.88	591.32	591.32	-0.93%	172,853
Apr 20, 2026	586.79	597.80	582.70	596.86	596.86	1.20%	138,030
Apr 17, 2026	577.94	597.36	577.94	589.77	589.77	3.18%	364,419
Apr 16, 2026	585.78	588.75	567.20	571.61	571.61	-2.62%	274,774
Apr 15, 2026	594.94	596.25	579.68	586.98	586.98	-1.88%	182,770
Apr 14, 2026	596.51	603.67	591.69	598.23	598.23	0.42%	185,427
Apr 13, 2026	597.00	601.44	590.35	595.74	595.74	-0.43%	126,519
Apr 10, 2026	595.25	599.72	591.86	598.30	598.30	0.54%	174,966
Apr 9, 2026	578.93	597.99	578.00	595.11	595.11	2.51%	184,660
Apr 8, 2026	573.97	585.46	573.97	580.55	580.55	4.92%	206,805
Apr 7, 2026	551.31	555.38	544.50	553.31	553.31	0.16%	173,276
Apr 6, 2026	548.79	552.89	539.19	552.40	552.40	0.78%	130,049
Apr 2, 2026	541.86	557.18	535.57	548.11	548.11	-0.70%	132,633
Apr 1, 2026	549.30	559.82	546.68	551.99	551.99	1.63%	136,814
Mar 31, 2026	532.21	548.24	529.64	543.12	543.12	3.57%	132,329
Mar 30, 2026	537.64	537.64	520.68	524.38	524.38	-1.48%	173,315
Mar 27, 2026	545.86	548.51	529.42	532.25	532.25	-3.04%	175,609
Mar 26, 2026	555.77	560.67	548.51	548.95	548.95	-2.26%	213,831
Mar 25, 2026	560.00	567.51	556.72	561.66	561.66	1.71%	179,078
Mar 24, 2026	531.88	555.10	531.88	552.23	552.23	2.80%	178,610
Mar 23, 2026	546.79	549.91	525.05	537.20	537.20	1.15%	227,648
Mar 20, 2026	538.13	544.63	525.55	531.11	531.11	-1.80%	344,646
Mar 19, 2026	541.33	547.28	535.43	540.83	540.83	-1.27%	205,497
Mar 18, 2026	543.92	557.89	543.92	547.81	547.81	0.60%	173,531
Mar 17, 2026	549.15	553.88	540.41	544.55	544.55	-0.43%	107,848
Mar 16, 2026	543.08	550.42	541.63	546.91	546.91	1.97%	142,610