RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
322.68
+2.71 (0.85%)
Apr 17, 2025, 4:00 PM EDT - Market closed
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 320.33 | 323.81 | 318.60 | 321.68 | 321.68 | 0.53% | 277,863 |
| Apr 16, 2025 | 328.92 | 329.69 | 315.67 | 319.97 | 319.97 | -3.80% | 214,705 |
| Apr 15, 2025 | 335.47 | 339.02 | 331.09 | 332.61 | 332.61 | -0.72% | 134,836 |
| Apr 14, 2025 | 336.15 | 338.63 | 326.08 | 335.03 | 335.03 | 0.66% | 189,228 |
| Apr 11, 2025 | 325.93 | 334.21 | 322.03 | 332.83 | 332.83 | 2.33% | 167,681 |
| Apr 10, 2025 | 326.76 | 328.60 | 314.15 | 325.25 | 325.25 | -2.44% | 142,591 |
| Apr 9, 2025 | 303.73 | 339.45 | 303.73 | 333.39 | 333.39 | 9.38% | 399,078 |
| Apr 8, 2025 | 318.00 | 321.00 | 301.05 | 304.79 | 304.79 | -0.96% | 194,853 |
| Apr 7, 2025 | 297.28 | 317.25 | 297.28 | 307.73 | 307.73 | -0.35% | 352,684 |
| Apr 4, 2025 | 306.91 | 312.58 | 298.65 | 308.82 | 308.82 | -2.64% | 396,933 |
| Apr 3, 2025 | 322.22 | 325.34 | 316.74 | 317.19 | 317.19 | -5.88% | 163,312 |
| Apr 2, 2025 | 325.06 | 337.63 | 325.06 | 336.99 | 336.99 | 1.22% | 142,437 |
| Apr 1, 2025 | 321.31 | 335.26 | 319.87 | 332.93 | 332.93 | 3.47% | 261,190 |
| Mar 31, 2025 | 321.24 | 323.20 | 316.70 | 321.77 | 321.77 | -1.18% | 272,271 |
| Mar 28, 2025 | 333.37 | 333.37 | 323.01 | 325.60 | 325.60 | -2.15% | 86,191 |
| Mar 27, 2025 | 333.44 | 335.72 | 328.51 | 332.76 | 332.76 | 0.12% | 164,032 |
| Mar 26, 2025 | 336.35 | 339.91 | 332.26 | 332.36 | 332.36 | -0.31% | 125,284 |
| Mar 25, 2025 | 336.71 | 339.81 | 329.85 | 333.41 | 333.41 | -0.51% | 220,667 |
| Mar 24, 2025 | 335.49 | 338.21 | 331.34 | 335.11 | 335.11 | 1.54% | 149,173 |
| Mar 21, 2025 | 330.20 | 332.89 | 326.66 | 330.02 | 330.02 | -1.06% | 276,059 |
| Mar 20, 2025 | 333.34 | 337.74 | 330.85 | 333.57 | 333.57 | -1.41% | 214,730 |
| Mar 19, 2025 | 334.62 | 338.68 | 330.15 | 338.34 | 338.34 | 0.87% | 135,339 |
| Mar 18, 2025 | 344.85 | 344.85 | 333.48 | 335.41 | 335.41 | -3.20% | 125,886 |
| Mar 17, 2025 | 336.29 | 349.01 | 335.21 | 346.50 | 346.50 | 2.98% | 209,181 |
| Mar 14, 2025 | 333.68 | 338.79 | 333.68 | 336.48 | 336.48 | 1.50% | 146,340 |
| Mar 13, 2025 | 337.08 | 338.68 | 329.48 | 331.51 | 331.51 | -1.64% | 134,680 |
| Mar 12, 2025 | 342.78 | 343.27 | 333.11 | 337.04 | 337.04 | -1.28% | 161,267 |
| Mar 11, 2025 | 345.74 | 347.09 | 339.13 | 341.41 | 341.41 | -1.25% | 160,213 |
| Mar 10, 2025 | 348.96 | 351.91 | 342.05 | 345.72 | 345.72 | -2.07% | 144,208 |
| Mar 7, 2025 | 346.74 | 353.88 | 341.01 | 353.01 | 353.01 | 1.23% | 102,175 |
| Mar 6, 2025 | 351.93 | 354.54 | 348.13 | 348.73 | 348.73 | -2.05% | 91,976 |
| Mar 5, 2025 | 350.87 | 356.55 | 349.72 | 356.03 | 356.03 | 1.59% | 115,742 |
| Mar 4, 2025 | 352.24 | 356.00 | 347.39 | 350.47 | 350.47 | -1.54% | 110,983 |
| Mar 3, 2025 | 361.73 | 363.69 | 354.16 | 355.95 | 355.95 | -0.90% | 86,385 |
| Feb 28, 2025 | 358.61 | 359.53 | 353.26 | 359.20 | 359.20 | 0.44% | 160,618 |
| Feb 27, 2025 | 358.67 | 360.50 | 356.63 | 357.62 | 357.62 | -0.15% | 137,913 |
| Feb 26, 2025 | 358.93 | 363.23 | 356.24 | 358.16 | 358.16 | 0.18% | 144,435 |
| Feb 25, 2025 | 357.45 | 362.18 | 354.58 | 357.50 | 357.50 | -0.02% | 123,830 |
| Feb 24, 2025 | 357.19 | 362.15 | 354.46 | 357.56 | 357.56 | 0.13% | 99,386 |
| Feb 21, 2025 | 370.36 | 370.36 | 355.75 | 357.11 | 357.11 | -3.19% | 89,278 |
| Feb 20, 2025 | 370.84 | 370.84 | 364.89 | 368.88 | 368.88 | -0.53% | 117,317 |
| Feb 19, 2025 | 366.74 | 372.83 | 366.28 | 370.84 | 370.84 | 0.33% | 96,264 |
| Feb 18, 2025 | 365.20 | 372.20 | 362.31 | 369.61 | 369.61 | 1.39% | 113,242 |
| Feb 14, 2025 | 364.10 | 366.45 | 361.35 | 364.56 | 364.56 | 0.49% | 188,155 |
| Feb 13, 2025 | 364.38 | 364.38 | 361.37 | 362.77 | 362.77 | -0.15% | 139,222 |
| Feb 12, 2025 | 359.76 | 363.73 | 359.76 | 363.31 | 363.31 | -0.35% | 109,722 |
| Feb 11, 2025 | 360.54 | 365.80 | 360.54 | 364.59 | 364.59 | 0.26% | 70,820 |
| Feb 10, 2025 | 364.17 | 364.20 | 359.48 | 363.64 | 363.64 | 0.43% | 122,354 |
| Feb 7, 2025 | 365.99 | 367.00 | 360.01 | 362.10 | 362.10 | -0.89% | 133,626 |
| Feb 6, 2025 | 370.98 | 371.26 | 361.20 | 365.34 | 365.34 | -1.13% | 141,303 |