RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	453.55	455.39	450.00	456.90	-	1.29%	86,684
Dec 19, 2025	449.24	453.38	446.40	451.06	451.06	0.29%	313,580
Dec 18, 2025	449.38	454.70	447.66	449.77	449.77	1.07%	197,839
Dec 17, 2025	450.20	453.84	440.32	444.99	444.99	-1.37%	309,917
Dec 16, 2025	460.16	461.58	449.74	451.17	451.17	-2.47%	292,821
Dec 15, 2025	461.46	465.80	456.88	462.59	462.59	0.53%	256,927
Dec 12, 2025	458.50	461.85	454.41	460.17	460.17	0.44%	174,265
Dec 11, 2025	449.51	458.31	445.85	458.15	458.15	2.36%	201,862
Dec 10, 2025	441.00	453.41	425.91	447.58	447.58	2.54%	250,379
Dec 9, 2025	443.00	445.79	436.18	436.50	436.50	-1.58%	191,378
Dec 8, 2025	442.00	448.35	440.59	443.51	443.51	0.02%	210,268
Dec 5, 2025	443.41	448.17	440.30	443.44	443.44	0.05%	126,436
Dec 4, 2025	436.85	444.43	433.15	443.22	443.22	1.16%	91,578
Dec 3, 2025	441.05	445.09	431.72	438.15	438.15	-0.43%	167,171
Dec 2, 2025	443.30	448.31	437.69	440.04	440.04	-0.39%	196,318
Dec 1, 2025	440.29	446.75	439.02	441.76	441.76	-0.72%	134,916
Nov 28, 2025	444.83	447.63	442.50	444.97	444.97	0.38%	40,843
Nov 26, 2025	441.07	449.60	441.07	443.29	443.29	0.08%	198,181
Nov 25, 2025	431.26	443.62	429.89	442.95	442.95	3.01%	182,273
Nov 24, 2025	426.16	435.02	425.58	430.00	430.00	0.90%	219,732
Nov 21, 2025	427.81	430.45	418.05	426.16	426.16	-0.39%	203,245
Nov 20, 2025	436.28	439.95	421.04	427.81	427.81	-0.56%	125,879
Nov 19, 2025	425.08	430.89	422.71	430.24	430.24	1.62%	152,060
Nov 18, 2025	428.47	431.00	421.71	423.39	423.39	-1.37%	220,675
Nov 17, 2025	433.38	434.59	424.72	429.28	429.28	-0.64%	129,429
Nov 14, 2025	425.74	437.67	420.00	432.04	432.04	0.11%	131,406
Nov 13, 2025	441.95	445.54	430.27	431.55	431.55	-3.10%	218,294
Nov 12, 2025	444.02	448.74	440.12	445.34	445.34	0.65%	203,565
Nov 11, 2025	441.04	444.21	437.06	442.47	442.47	0.32%	173,425
Nov 10, 2025	438.02	442.64	435.32	441.04	441.04	1.56%	164,976
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%	170,067
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