RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
441.04
+6.79 (1.56%)
At close: Nov 10, 2025, 4:00 PM EST
441.04
0.00 (0.00%)
After-hours: Nov 10, 2025, 7:00 PM EST
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 438.02 | 442.64 | 435.32 | 439.88 | - | 1.30% | 89,418 |
| Nov 7, 2025 | 427.89 | 436.93 | 422.62 | 434.25 | 434.25 | 0.54% | 223,283 |
| Nov 6, 2025 | 435.24 | 439.10 | 429.62 | 431.93 | 431.93 | 0.13% | 152,978 |
| Nov 5, 2025 | 427.69 | 437.25 | 426.08 | 431.36 | 431.36 | 0.96% | 170,066 |
| Nov 4, 2025 | 425.24 | 430.11 | 422.14 | 427.24 | 427.24 | -0.27% | 151,826 |
| Nov 3, 2025 | 431.42 | 431.42 | 416.30 | 428.40 | 428.40 | -0.03% | 259,222 |
| Oct 31, 2025 | 410.00 | 432.89 | 406.90 | 428.53 | 428.53 | 5.43% | 499,127 |
| Oct 30, 2025 | 409.09 | 416.16 | 401.90 | 406.45 | 406.45 | -0.61% | 281,676 |
| Oct 29, 2025 | 409.75 | 415.52 | 406.07 | 408.94 | 408.94 | 0.19% | 203,625 |
| Oct 28, 2025 | 412.72 | 415.62 | 406.50 | 408.15 | 408.15 | -0.71% | 199,080 |
| Oct 27, 2025 | 413.84 | 416.88 | 408.88 | 411.08 | 411.08 | -0.27% | 162,876 |
| Oct 24, 2025 | 408.93 | 412.65 | 406.57 | 412.19 | 412.19 | 1.20% | 153,013 |
| Oct 23, 2025 | 396.44 | 407.73 | 395.90 | 407.30 | 407.30 | 3.41% | 206,192 |
| Oct 22, 2025 | 392.16 | 396.86 | 390.55 | 393.88 | 393.88 | 0.40% | 301,385 |
| Oct 21, 2025 | 385.71 | 394.32 | 384.81 | 392.33 | 392.33 | 1.19% | 141,718 |
| Oct 20, 2025 | 375.93 | 390.20 | 375.93 | 387.73 | 387.73 | 3.99% | 408,324 |
| Oct 17, 2025 | 366.98 | 372.95 | 366.98 | 372.85 | 372.85 | 0.85% | 321,383 |
| Oct 16, 2025 | 374.20 | 375.14 | 364.50 | 369.71 | 369.71 | -0.80% | 437,310 |
| Oct 15, 2025 | 380.59 | 385.29 | 371.28 | 372.71 | 372.71 | -2.94% | 237,288 |
| Oct 14, 2025 | 377.82 | 387.85 | 374.20 | 383.98 | 383.98 | 0.85% | 326,149 |
| Oct 13, 2025 | 375.87 | 384.44 | 373.01 | 380.76 | 380.76 | 2.18% | 388,139 |
| Oct 10, 2025 | 384.52 | 390.00 | 372.64 | 372.64 | 372.64 | -3.07% | 345,235 |
| Oct 9, 2025 | 383.72 | 384.91 | 376.72 | 384.43 | 384.43 | 0.59% | 271,881 |
| Oct 8, 2025 | 376.72 | 385.31 | 373.17 | 382.19 | 382.19 | 2.33% | 132,161 |
| Oct 7, 2025 | 375.96 | 380.23 | 369.08 | 373.47 | 373.47 | -0.26% | 114,939 |
| Oct 6, 2025 | 374.54 | 378.83 | 370.53 | 374.45 | 374.45 | 0.12% | 147,864 |
| Oct 3, 2025 | 376.49 | 380.10 | 373.66 | 373.99 | 373.99 | -0.27% | 209,408 |
| Oct 2, 2025 | 384.99 | 387.36 | 367.81 | 374.99 | 374.99 | -2.55% | 306,574 |
| Oct 1, 2025 | 386.92 | 389.49 | 384.03 | 384.80 | 384.80 | -1.41% | 172,781 |
| Sep 30, 2025 | 384.42 | 391.97 | 382.15 | 390.29 | 390.29 | 1.56% | 153,673 |
| Sep 29, 2025 | 387.72 | 388.06 | 381.28 | 384.30 | 384.30 | -0.14% | 341,682 |
| Sep 26, 2025 | 380.96 | 386.40 | 377.08 | 384.82 | 384.82 | 1.42% | 112,514 |
| Sep 25, 2025 | 375.50 | 380.69 | 374.02 | 379.44 | 379.44 | 0.24% | 99,868 |
| Sep 24, 2025 | 383.50 | 383.67 | 377.40 | 378.54 | 378.54 | -1.34% | 149,874 |
| Sep 23, 2025 | 383.81 | 389.65 | 380.91 | 383.70 | 383.70 | 0.05% | 135,937 |
| Sep 22, 2025 | 378.70 | 385.15 | 376.25 | 383.50 | 383.50 | 0.93% | 189,848 |
| Sep 19, 2025 | 385.32 | 386.26 | 377.83 | 379.98 | 379.98 | -1.23% | 520,353 |
| Sep 18, 2025 | 381.31 | 387.30 | 380.79 | 384.72 | 384.72 | 1.30% | 119,331 |
| Sep 17, 2025 | 380.24 | 386.43 | 375.84 | 379.79 | 379.79 | 0.28% | 218,206 |
| Sep 16, 2025 | 381.45 | 382.50 | 373.81 | 378.73 | 378.73 | -0.93% | 186,504 |
| 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 |