RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
325.60
-7.16 (-2.15%)
At close: Mar 28, 2025, 4:00 PM
327.45
+1.85 (0.57%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 333.37 | 333.37 | 323.01 | 325.60 | 325.60 | -2.15% | 86,190 |
| 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 |
| Feb 5, 2025 | 369.00 | 372.51 | 358.89 | 369.50 | 369.50 | 0.18% | 163,681 |
| Feb 4, 2025 | 367.08 | 368.87 | 358.22 | 368.82 | 368.82 | 0.42% | 304,526 |
| Feb 3, 2025 | 349.61 | 371.00 | 345.37 | 367.29 | 367.29 | 5.32% | 715,427 |
| Jan 31, 2025 | 347.12 | 364.96 | 339.29 | 348.75 | 348.75 | 8.30% | 351,500 |
| Jan 30, 2025 | 315.91 | 322.41 | 315.91 | 322.02 | 322.02 | 3.35% | 144,172 |
| Jan 29, 2025 | 313.24 | 317.00 | 309.42 | 311.58 | 311.58 | -1.15% | 81,434 |
| Jan 28, 2025 | 311.95 | 315.78 | 311.25 | 315.22 | 315.22 | 0.63% | 82,080 |
| Jan 27, 2025 | 314.01 | 314.44 | 310.00 | 313.26 | 313.26 | -0.31% | 109,872 |
| Jan 24, 2025 | 315.30 | 318.70 | 313.88 | 314.23 | 314.23 | -0.35% | 203,409 |
| Jan 23, 2025 | 323.69 | 323.84 | 315.05 | 315.33 | 315.33 | -2.42% | 156,135 |
| Jan 22, 2025 | 323.34 | 326.54 | 321.11 | 323.16 | 323.16 | -0.16% | 209,310 |
| Jan 21, 2025 | 316.04 | 325.82 | 315.00 | 323.69 | 323.69 | 3.72% | 134,555 |
| Jan 17, 2025 | 310.76 | 312.78 | 310.43 | 312.09 | 312.09 | 0.82% | 151,408 |
| Jan 16, 2025 | 306.60 | 310.17 | 306.12 | 309.55 | 309.55 | 1.20% | 87,390 |