Skip to main content
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
347.03
-2.16 (-0.62%)
May 9, 2025, 3:23 PM - Market open

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025350.88354.15347.18348.17--0.29%39,160
May 8, 2025344.94354.14344.45349.19349.192.04%90,449
May 7, 2025343.02344.87339.53342.20342.200.16%120,915
May 6, 2025339.60344.17337.43341.65341.65-0.34%102,934
May 5, 2025342.99344.85341.24342.80342.80-0.55%79,616
May 2, 2025339.17346.02337.93344.69344.693.28%102,419
May 1, 2025331.05336.93331.05333.75333.751.58%108,141
Apr 30, 2025322.29329.43319.88328.57328.57-0.22%184,436
Apr 29, 2025323.35330.15322.87329.31329.311.40%130,277
Apr 28, 2025329.13333.64323.34324.75324.75-0.73%218,827
Apr 25, 2025328.19331.45326.56327.13327.13-0.91%153,271
Apr 24, 2025326.77337.29326.77330.13330.131.43%229,589
Apr 23, 2025328.66335.00323.94325.48325.482.19%86,176
Apr 22, 2025318.10319.92312.65318.51318.511.58%126,806
Apr 21, 2025317.59318.55310.95313.56313.56-2.52%90,749
Apr 17, 2025320.33323.81318.60321.68321.680.53%277,996
Apr 16, 2025328.92329.69315.67319.97319.97-3.80%214,705
Apr 15, 2025335.47339.02331.09332.61332.61-0.72%134,836
Apr 14, 2025336.15338.63326.08335.03335.030.66%189,228
Apr 11, 2025325.93334.21322.03332.83332.832.33%167,681
Apr 10, 2025326.76328.60314.15325.25325.25-2.44%142,591
Apr 9, 2025303.73339.45303.73333.39333.399.38%399,078
Apr 8, 2025318.00321.00301.05304.79304.79-0.96%194,853
Apr 7, 2025297.28317.25297.28307.73307.73-0.35%352,684
Apr 4, 2025306.91312.58298.65308.82308.82-2.64%396,933
Apr 3, 2025322.22325.34316.74317.19317.19-5.88%163,312
Apr 2, 2025325.06337.63325.06336.99336.991.22%142,437
Apr 1, 2025321.31335.26319.87332.93332.933.47%261,190
Mar 31, 2025321.24323.20316.70321.77321.77-1.18%272,271
Mar 28, 2025333.37333.37323.01325.60325.60-2.15%86,191
Mar 27, 2025333.44335.72328.51332.76332.760.12%164,032
Mar 26, 2025336.35339.91332.26332.36332.36-0.31%125,284
Mar 25, 2025336.71339.81329.85333.41333.41-0.51%220,667
Mar 24, 2025335.49338.21331.34335.11335.111.54%149,173
Mar 21, 2025330.20332.89326.66330.02330.02-1.06%276,059
Mar 20, 2025333.34337.74330.85333.57333.57-1.41%214,730
Mar 19, 2025334.62338.68330.15338.34338.340.87%135,339
Mar 18, 2025344.85344.85333.48335.41335.41-3.20%125,886
Mar 17, 2025336.29349.01335.21346.50346.502.98%209,181
Mar 14, 2025333.68338.79333.68336.48336.481.50%146,340
Mar 13, 2025337.08338.68329.48331.51331.51-1.64%134,680
Mar 12, 2025342.78343.27333.11337.04337.04-1.28%161,267
Mar 11, 2025345.74347.09339.13341.41341.41-1.25%160,213
Mar 10, 2025348.96351.91342.05345.72345.72-2.07%144,208
Mar 7, 2025346.74353.88341.01353.01353.011.23%102,175
Mar 6, 2025351.93354.54348.13348.73348.73-2.05%91,976
Mar 5, 2025350.87356.55349.72356.03356.031.59%115,742
Mar 4, 2025352.24356.00347.39350.47350.47-1.54%110,983
Mar 3, 2025361.73363.69354.16355.95355.95-0.90%86,385
Feb 28, 2025358.61359.53353.26359.20359.200.44%160,618