RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
324.46
+1.95 (0.60%)
At close: Nov 20, 2024, 4:00 PM
320.00
-4.46 (-1.37%)
Pre-market: Nov 21, 2024, 6:05 AM EST
RBC Bearings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 322.90 | 324.62 | 316.71 | 324.46 | 324.46 | 0.60% | 117,638 |
Nov 19, 2024 | 316.81 | 323.19 | 316.60 | 322.51 | 322.51 | 0.74% | 145,964 |
Nov 18, 2024 | 314.87 | 320.30 | 312.51 | 320.13 | 320.13 | 2.12% | 160,757 |
Nov 15, 2024 | 311.83 | 313.64 | 309.87 | 313.48 | 313.48 | - | 71,862 |
Nov 14, 2024 | 315.40 | 317.91 | 311.31 | 313.47 | 313.47 | -0.70% | 74,557 |
Nov 13, 2024 | 315.35 | 318.70 | 313.27 | 315.69 | 315.69 | 0.10% | 177,818 |
Nov 12, 2024 | 317.76 | 318.36 | 312.64 | 315.37 | 315.37 | -1.47% | 139,486 |
Nov 11, 2024 | 322.97 | 328.39 | 319.51 | 320.08 | 320.08 | 0.07% | 168,883 |
Nov 8, 2024 | 317.43 | 322.12 | 317.01 | 319.85 | 319.85 | 0.67% | 160,383 |
Nov 7, 2024 | 315.85 | 319.40 | 313.49 | 317.71 | 317.71 | 0.38% | 153,946 |
Nov 6, 2024 | 300.64 | 317.27 | 300.64 | 316.52 | 316.52 | 9.96% | 222,523 |
Nov 5, 2024 | 283.47 | 289.63 | 283.47 | 287.85 | 287.85 | 0.99% | 125,025 |
Nov 4, 2024 | 283.80 | 289.49 | 283.80 | 285.02 | 285.02 | -0.10% | 143,312 |
Nov 1, 2024 | 279.82 | 286.92 | 272.50 | 285.30 | 285.30 | 1.77% | 215,265 |
Oct 31, 2024 | 284.52 | 285.93 | 280.06 | 280.35 | 280.35 | -2.10% | 126,712 |
Oct 30, 2024 | 285.88 | 289.38 | 285.16 | 286.37 | 286.37 | 0.19% | 94,942 |
Oct 29, 2024 | 286.60 | 287.51 | 283.80 | 285.83 | 285.83 | -0.95% | 144,440 |
Oct 28, 2024 | 290.69 | 293.19 | 288.57 | 288.57 | 288.57 | -0.09% | 101,791 |
Oct 25, 2024 | 290.68 | 292.21 | 286.79 | 288.84 | 288.84 | 0.24% | 93,574 |
Oct 24, 2024 | 286.40 | 289.43 | 285.36 | 288.16 | 288.16 | 0.42% | 112,974 |
Oct 23, 2024 | 283.79 | 286.97 | 281.37 | 286.96 | 286.96 | 0.89% | 108,449 |
Oct 22, 2024 | 284.71 | 285.51 | 282.04 | 284.43 | 284.43 | -0.65% | 98,788 |
Oct 21, 2024 | 286.83 | 288.28 | 282.81 | 286.30 | 286.30 | -0.62% | 103,193 |
Oct 18, 2024 | 288.86 | 289.90 | 286.02 | 288.10 | 288.10 | -0.72% | 110,879 |
Oct 17, 2024 | 291.90 | 291.97 | 288.84 | 290.20 | 290.20 | -0.14% | 84,448 |
Oct 16, 2024 | 286.97 | 292.70 | 285.68 | 290.61 | 290.61 | 2.08% | 150,737 |
Oct 15, 2024 | 280.01 | 286.83 | 279.99 | 284.70 | 284.70 | 1.44% | 146,826 |
Oct 14, 2024 | 280.99 | 281.99 | 278.98 | 280.65 | 280.65 | -0.08% | 258,609 |
Oct 11, 2024 | 278.70 | 283.18 | 278.70 | 280.88 | 280.88 | 0.80% | 156,751 |
Oct 10, 2024 | 279.06 | 280.19 | 275.38 | 278.66 | 278.66 | -0.91% | 114,893 |
Oct 9, 2024 | 283.82 | 284.83 | 279.40 | 281.23 | 281.23 | -0.64% | 131,620 |
Oct 8, 2024 | 287.21 | 287.63 | 281.73 | 283.05 | 283.05 | -1.29% | 132,523 |
Oct 7, 2024 | 290.18 | 290.44 | 285.14 | 286.76 | 286.76 | -1.96% | 93,926 |
Oct 4, 2024 | 295.02 | 295.23 | 292.02 | 292.48 | 292.48 | 0.32% | 127,732 |
Oct 3, 2024 | 295.20 | 296.88 | 291.04 | 291.54 | 291.54 | -2.06% | 89,607 |
Oct 2, 2024 | 299.99 | 302.92 | 296.68 | 297.66 | 297.66 | -1.51% | 158,029 |
Oct 1, 2024 | 298.22 | 303.17 | 292.83 | 302.21 | 302.21 | 0.95% | 325,528 |
Sep 30, 2024 | 298.01 | 299.88 | 294.40 | 299.38 | 299.38 | -0.16% | 206,277 |
Sep 27, 2024 | 303.67 | 305.13 | 297.55 | 299.87 | 299.87 | -0.56% | 553,862 |
Sep 26, 2024 | 300.72 | 306.40 | 300.41 | 301.55 | 301.55 | 1.60% | 102,532 |
Sep 25, 2024 | 303.41 | 303.41 | 296.66 | 296.80 | 296.80 | -1.98% | 96,863 |
Sep 24, 2024 | 301.14 | 303.09 | 299.17 | 302.79 | 302.79 | 1.64% | 124,077 |
Sep 23, 2024 | 295.80 | 299.31 | 293.99 | 297.91 | 297.91 | 0.83% | 94,933 |
Sep 20, 2024 | 298.48 | 299.84 | 294.45 | 295.45 | 295.45 | -1.41% | 249,387 |
Sep 19, 2024 | 296.38 | 299.81 | 293.18 | 299.69 | 299.69 | 2.58% | 115,382 |
Sep 18, 2024 | 291.33 | 297.69 | 289.00 | 292.16 | 292.16 | 0.57% | 136,339 |
Sep 17, 2024 | 287.85 | 292.73 | 287.85 | 290.50 | 290.50 | 1.28% | 118,731 |
Sep 16, 2024 | 287.88 | 290.75 | 286.80 | 286.82 | 286.82 | -0.23% | 145,901 |
Sep 13, 2024 | 288.14 | 291.93 | 286.99 | 287.49 | 287.49 | 0.34% | 133,010 |
Sep 12, 2024 | 282.66 | 286.69 | 281.97 | 286.52 | 286.52 | 0.91% | 132,321 |
Sep 11, 2024 | 281.22 | 285.00 | 274.85 | 283.93 | 283.93 | 0.34% | 121,303 |
Sep 10, 2024 | 285.49 | 285.68 | 281.20 | 282.98 | 282.98 | -0.46% | 50,424 |
Sep 9, 2024 | 284.06 | 286.44 | 282.54 | 284.29 | 284.29 | 0.60% | 93,137 |
Sep 6, 2024 | 286.15 | 286.81 | 280.67 | 282.59 | 282.59 | -0.63% | 114,966 |
Sep 5, 2024 | 286.62 | 286.62 | 282.19 | 284.37 | 284.37 | -0.47% | 51,474 |
Sep 4, 2024 | 288.99 | 290.76 | 284.32 | 285.70 | 285.70 | -1.08% | 84,264 |
Sep 3, 2024 | 296.07 | 296.09 | 287.03 | 288.83 | 288.83 | -3.03% | 142,153 |
Aug 30, 2024 | 298.05 | 298.70 | 292.24 | 297.85 | 297.85 | 0.20% | 111,175 |
Aug 29, 2024 | 295.17 | 301.65 | 292.98 | 297.26 | 297.26 | 1.21% | 137,255 |
Aug 28, 2024 | 293.07 | 294.64 | 291.49 | 293.70 | 293.70 | 0.31% | 149,247 |
Aug 27, 2024 | 294.45 | 294.45 | 291.45 | 292.78 | 292.78 | -0.75% | 60,073 |
Aug 26, 2024 | 296.22 | 298.64 | 293.96 | 294.99 | 294.99 | 0.03% | 81,602 |
Aug 23, 2024 | 292.87 | 296.30 | 289.63 | 294.90 | 294.90 | 1.62% | 70,049 |
Aug 22, 2024 | 293.38 | 293.38 | 290.08 | 290.19 | 290.19 | -0.94% | 70,981 |
Aug 21, 2024 | 288.74 | 293.13 | 287.25 | 292.95 | 292.95 | 2.32% | 112,748 |
Aug 20, 2024 | 288.08 | 289.54 | 284.24 | 286.30 | 286.30 | -0.48% | 72,785 |
Aug 19, 2024 | 286.65 | 288.63 | 286.26 | 287.68 | 287.68 | 0.59% | 99,248 |
Aug 16, 2024 | 288.36 | 289.86 | 284.22 | 285.98 | 285.98 | -1.18% | 78,232 |
Aug 15, 2024 | 288.40 | 293.00 | 285.87 | 289.39 | 289.39 | 1.90% | 170,864 |
Aug 14, 2024 | 278.48 | 284.29 | 276.84 | 284.00 | 284.00 | 2.34% | 196,980 |
Aug 13, 2024 | 276.41 | 277.90 | 273.18 | 277.50 | 277.50 | 0.74% | 114,018 |
Aug 12, 2024 | 278.26 | 278.98 | 273.76 | 275.47 | 275.47 | -0.70% | 67,175 |
Aug 9, 2024 | 279.59 | 280.14 | 276.35 | 277.42 | 277.42 | -0.32% | 86,892 |
Aug 8, 2024 | 276.08 | 279.80 | 274.55 | 278.31 | 278.31 | 2.14% | 80,433 |
Aug 7, 2024 | 277.81 | 279.35 | 271.49 | 272.47 | 272.47 | -0.87% | 87,976 |
Aug 6, 2024 | 275.30 | 280.51 | 274.58 | 274.86 | 274.86 | 0.22% | 358,843 |
Aug 5, 2024 | 265.88 | 279.37 | 260.53 | 274.27 | 274.27 | -0.82% | 308,409 |
Aug 2, 2024 | 279.51 | 282.27 | 273.16 | 276.55 | 276.55 | -3.99% | 285,727 |
Aug 1, 2024 | 293.15 | 294.46 | 285.16 | 288.03 | 288.03 | -0.97% | 309,845 |
Jul 31, 2024 | 293.91 | 297.25 | 290.83 | 290.84 | 290.84 | -0.28% | 116,409 |
Jul 30, 2024 | 292.62 | 293.09 | 289.61 | 291.67 | 291.67 | 0.55% | 120,326 |
Jul 29, 2024 | 292.17 | 293.33 | 289.43 | 290.07 | 290.07 | -0.67% | 103,755 |
Jul 26, 2024 | 291.46 | 295.41 | 289.56 | 292.02 | 292.02 | 1.52% | 110,131 |
Jul 25, 2024 | 285.26 | 292.31 | 283.82 | 287.66 | 287.66 | 1.25% | 156,131 |
Jul 24, 2024 | 289.24 | 292.72 | 284.11 | 284.12 | 284.12 | -2.57% | 127,494 |
Jul 23, 2024 | 291.47 | 296.09 | 289.20 | 291.61 | 291.61 | -0.28% | 94,049 |
Jul 22, 2024 | 288.61 | 292.61 | 285.02 | 292.43 | 292.43 | 1.86% | 164,867 |
Jul 19, 2024 | 292.28 | 292.28 | 286.70 | 287.09 | 287.09 | -1.75% | 213,388 |
Jul 18, 2024 | 296.17 | 301.17 | 291.66 | 292.21 | 292.21 | -1.81% | 124,474 |
Jul 17, 2024 | 302.10 | 309.01 | 297.40 | 297.59 | 297.59 | -2.93% | 293,617 |
Jul 16, 2024 | 295.79 | 308.05 | 293.80 | 306.57 | 306.57 | 4.00% | 303,878 |
Jul 15, 2024 | 294.35 | 296.10 | 292.53 | 294.78 | 294.78 | 0.72% | 91,335 |
Jul 12, 2024 | 290.18 | 295.97 | 289.07 | 292.66 | 292.66 | 1.79% | 132,886 |
Jul 11, 2024 | 285.01 | 289.51 | 285.00 | 287.52 | 287.52 | 1.86% | 146,570 |
Jul 10, 2024 | 278.23 | 283.64 | 278.23 | 282.27 | 282.27 | 1.49% | 196,390 |
Jul 9, 2024 | 278.97 | 279.04 | 275.73 | 278.12 | 278.12 | 0.04% | 246,099 |
Jul 8, 2024 | 275.05 | 278.20 | 275.00 | 278.02 | 278.02 | 1.75% | 173,052 |
Jul 5, 2024 | 274.10 | 274.10 | 270.05 | 273.24 | 273.24 | -0.26% | 103,868 |
Jul 3, 2024 | 271.27 | 274.16 | 269.60 | 273.95 | 273.95 | 1.18% | 96,289 |
Jul 2, 2024 | 268.27 | 271.07 | 267.72 | 270.75 | 270.75 | 1.03% | 125,610 |