Skip to main content
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
301.55
+4.75 (1.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024303.41303.41296.66296.80296.80-1.98%96,863
Sep 24, 2024301.14303.09299.17302.79302.791.64%124,077
Sep 23, 2024295.80299.31293.99297.91297.910.83%94,933
Sep 20, 2024298.48299.84294.45295.45295.45-1.41%249,387
Sep 19, 2024296.38299.81293.18299.69299.692.58%115,382
Sep 18, 2024291.33297.69289.00292.16292.160.57%136,339
Sep 17, 2024287.85292.73287.85290.50290.501.28%118,731
Sep 16, 2024287.88290.75286.80286.82286.82-0.23%145,901
Sep 13, 2024288.14291.93286.99287.49287.490.34%133,010
Sep 12, 2024282.66286.69281.97286.52286.520.91%132,321
Sep 11, 2024281.22285.00274.85283.93283.930.34%121,303
Sep 10, 2024285.49285.68281.20282.98282.98-0.46%50,424
Sep 9, 2024284.06286.44282.54284.29284.290.60%93,137
Sep 6, 2024286.15286.81280.67282.59282.59-0.63%114,966
Sep 5, 2024286.62286.62282.19284.37284.37-0.47%51,474
Sep 4, 2024288.99290.76284.32285.70285.70-1.08%84,264
Sep 3, 2024296.07296.09287.03288.83288.83-3.03%142,153
Aug 30, 2024298.05298.70292.24297.85297.850.20%111,175
Aug 29, 2024295.17301.65292.98297.26297.261.21%137,255
Aug 28, 2024293.07294.64291.49293.70293.700.31%149,247
Aug 27, 2024294.45294.45291.45292.78292.78-0.75%60,073
Aug 26, 2024296.22298.64293.96294.99294.990.03%81,602
Aug 23, 2024292.87296.30289.63294.90294.901.62%70,049
Aug 22, 2024293.38293.38290.08290.19290.19-0.94%70,981
Aug 21, 2024288.74293.13287.25292.95292.952.32%112,748
Aug 20, 2024288.08289.54284.24286.30286.30-0.48%72,785
Aug 19, 2024286.65288.63286.26287.68287.680.59%99,248
Aug 16, 2024288.36289.86284.22285.98285.98-1.18%78,232
Aug 15, 2024288.40293.00285.87289.39289.391.90%170,864
Aug 14, 2024278.48284.29276.84284.00284.002.34%196,980
Aug 13, 2024276.41277.90273.18277.50277.500.74%114,018
Aug 12, 2024278.26278.98273.76275.47275.47-0.70%67,175
Aug 9, 2024279.59280.14276.35277.42277.42-0.32%86,892
Aug 8, 2024276.08279.80274.55278.31278.312.14%80,433
Aug 7, 2024277.81279.35271.49272.47272.47-0.87%87,976
Aug 6, 2024275.30280.51274.58274.86274.860.22%358,843
Aug 5, 2024265.88279.37260.53274.27274.27-0.82%308,409
Aug 2, 2024279.51282.27273.16276.55276.55-3.99%285,727
Aug 1, 2024293.15294.46285.16288.03288.03-0.97%309,845
Jul 31, 2024293.91297.25290.83290.84290.84-0.28%116,409
Jul 30, 2024292.62293.09289.61291.67291.670.55%120,326
Jul 29, 2024292.17293.33289.43290.07290.07-0.67%103,755
Jul 26, 2024291.46295.41289.56292.02292.021.52%110,131
Jul 25, 2024285.26292.31283.82287.66287.661.25%156,131
Jul 24, 2024289.24292.72284.11284.12284.12-2.57%127,494
Jul 23, 2024291.47296.09289.20291.61291.61-0.28%94,049
Jul 22, 2024288.61292.61285.02292.43292.431.86%164,867
Jul 19, 2024292.28292.28286.70287.09287.09-1.75%213,388
Jul 18, 2024296.17301.17291.66292.21292.21-1.81%124,474
Jul 17, 2024302.10309.01297.40297.59297.59-2.93%293,617
Jul 16, 2024295.79308.05293.80306.57306.574.00%303,878
Jul 15, 2024294.35296.10292.53294.78294.780.72%91,335
Jul 12, 2024290.18295.97289.07292.66292.661.79%132,886
Jul 11, 2024285.01289.51285.00287.52287.521.86%146,570
Jul 10, 2024278.23283.64278.23282.27282.271.49%196,390
Jul 9, 2024278.97279.04275.73278.12278.120.04%246,099
Jul 8, 2024275.05278.20275.00278.02278.021.75%173,052
Jul 5, 2024274.10274.10270.05273.24273.24-0.26%103,868
Jul 3, 2024271.27274.16269.60273.95273.951.18%96,289
Jul 2, 2024268.27271.07267.72270.75270.751.03%125,610
Jul 1, 2024272.80273.23267.86267.98267.98-0.67%177,732
Jun 28, 2024271.99274.44267.03269.78269.78-0.48%313,843
Jun 27, 2024269.65271.47268.04271.07271.070.86%143,251
Jun 26, 2024270.30271.01268.37268.77268.77-1.09%335,725
Jun 25, 2024275.50277.85269.22271.73271.73-1.73%199,852
Jun 24, 2024275.91278.95274.72276.51276.510.62%94,315
Jun 21, 2024274.28274.81270.00274.80274.800.22%197,353
Jun 20, 2024276.51276.51272.22274.20274.20-1.03%131,435
Jun 18, 2024272.12277.60268.36277.05277.051.43%253,337
Jun 17, 2024272.28273.47270.10273.14273.140.29%80,793
Jun 14, 2024271.54272.63269.25272.34272.34-0.92%66,634
Jun 13, 2024276.79277.73273.18274.86274.86-1.08%91,856
Jun 12, 2024278.77280.71277.26277.85277.851.41%157,000
Jun 11, 2024274.99275.69272.49273.98273.98-0.77%231,824
Jun 10, 2024277.15279.33276.02276.10276.10-1.36%137,756
Jun 7, 2024280.34282.22277.80279.92279.92-0.81%132,519
Jun 6, 2024285.29286.72281.02282.22282.22-1.49%96,330
Jun 5, 2024286.00288.65285.15286.50286.500.31%183,914
Jun 4, 2024290.53292.71284.17285.62285.62-2.03%255,311
Jun 3, 2024297.83299.25286.20291.54291.54-1.27%126,490
May 31, 2024292.30296.46289.69295.28295.281.30%197,609
May 30, 2024289.25292.25288.92291.50291.501.44%145,266
May 29, 2024285.63288.00285.31287.37287.37-0.18%123,280
May 28, 2024292.50294.24286.91287.90287.90-1.24%122,983
May 24, 2024293.96295.88290.68291.52291.52-0.45%166,293
May 23, 2024296.26296.26291.16292.85292.85-0.41%136,103
May 22, 2024293.54295.27291.08294.06294.06-0.44%136,930
May 21, 2024296.56298.15292.99295.36295.36-0.56%318,010
May 20, 2024291.29298.50289.54297.02297.022.68%277,082
May 17, 2024277.66289.28276.25289.28289.288.12%439,264
May 16, 2024274.27274.27266.58267.56267.56-2.01%215,318
May 15, 2024274.89274.89272.13273.05273.050.13%171,952
May 14, 2024269.74272.74267.63272.70272.701.83%148,060
May 13, 2024273.48273.75266.61267.81267.81-1.38%145,595
May 10, 2024269.91271.56268.80271.56271.561.27%186,177
May 9, 2024265.21268.17264.93268.15268.151.38%98,708
May 8, 2024260.64264.52259.88264.51264.511.14%179,498
May 7, 2024258.29262.45258.29261.54261.541.14%232,207
May 6, 2024252.40258.67252.40258.59258.593.44%160,488
May 3, 2024253.73255.12249.30249.99249.99-0.47%88,374