Skip to main content
logo
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
513.95
+17.94 (3.62%)
At close: Aug 26, 2026, 4:00 PM EDT
514.50
+0.55 (0.11%)
After-hours: Aug 26, 2026, 5:29 PM EDT

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026498.69515.74495.59513.95513.953.62%281,559
Aug 25, 2026503.85503.85492.81496.01496.010.02%271,057
Aug 24, 2026505.09508.27494.24495.90495.90-1.92%375,527
Aug 21, 2026509.11510.16497.98505.63505.630.20%263,876
Aug 20, 2026517.01519.80503.82504.61504.61-3.06%300,300
Aug 19, 2026550.25550.25517.90520.54520.54-4.60%454,770
Aug 18, 2026552.55552.55542.61545.65545.65-2.15%173,303
Aug 17, 2026560.49562.63554.93557.62557.62-0.51%133,541
Aug 14, 2026550.97561.17550.00560.49560.491.13%114,461
Aug 13, 2026560.00560.00547.83554.25554.25-0.25%151,574
Aug 12, 2026559.65561.45552.19555.65555.650.57%223,656
Aug 11, 2026560.54564.59548.30552.48552.48-0.72%175,229
Aug 10, 2026567.54569.07554.72556.50556.50-1.90%189,661
Aug 7, 2026571.33573.68559.87567.25567.250.11%186,713
Aug 6, 2026573.56582.44565.05566.61566.61-0.97%252,972
Aug 5, 2026564.57579.63560.03572.17572.171.10%288,186
Aug 4, 2026580.24580.43563.75565.96565.96-0.76%271,980
Aug 3, 2026556.36574.86549.04570.27570.273.44%298,907
Jul 31, 2026583.98597.97548.46551.31551.31-1.88%413,175
Jul 30, 2026562.64567.65556.19561.90561.902.11%264,771
Jul 29, 2026570.95570.95550.27550.27550.27-4.53%277,457
Jul 28, 2026583.76583.76569.25576.37576.37-1.47%236,941
Jul 27, 2026597.79602.17577.82584.97584.97-1.70%221,941
Jul 24, 2026595.67606.35593.61595.07595.07-0.04%175,849
Jul 23, 2026585.89598.42585.89595.31595.310.64%206,399
Jul 22, 2026581.78592.38581.78591.50591.501.05%224,896
Jul 21, 2026575.68586.31567.92585.35585.352.89%210,964
Jul 20, 2026579.39583.98565.60568.90568.90-1.10%212,789
Jul 17, 2026572.21584.49565.01575.22575.22-0.87%492,875
Jul 16, 2026584.79596.66576.21580.27580.27-1.67%305,030
Jul 15, 2026589.49593.97583.99590.14590.140.33%208,639
Jul 14, 2026594.50601.24585.76588.18588.180.61%124,473
Jul 13, 2026591.59599.69582.18584.59584.59-1.83%134,214
Jul 10, 2026593.05599.79585.22595.49595.49-0.02%123,210
Jul 9, 2026603.23608.97595.45595.61595.610.29%185,689
Jul 8, 2026594.81597.99588.40593.89593.89-1.06%122,457
Jul 7, 2026613.36613.36588.03600.26600.26-1.53%203,190
Jul 6, 2026606.02614.19605.19609.60609.600.83%202,211
Jul 2, 2026620.18624.64589.90604.56604.56-2.56%253,216
Jul 1, 2026639.86639.86620.03620.47620.47-3.66%290,605
Jun 30, 2026636.39648.93635.00644.06644.061.46%241,887
Jun 29, 2026627.10635.61624.51634.78634.780.70%253,429
Jun 26, 2026645.93646.38622.45630.36630.36-2.86%512,338
Jun 25, 2026645.79667.69640.30648.89648.891.56%235,988
Jun 24, 2026633.52648.32629.15638.94638.940.87%194,823
Jun 23, 2026631.74645.46627.46633.44633.44-1.90%228,277
Jun 22, 2026639.43646.17635.64645.73645.731.02%238,269
Jun 18, 2026635.70640.02628.81639.18639.182.15%513,175
Jun 17, 2026621.08631.86617.03625.73625.730.75%224,016
Jun 16, 2026621.19630.07618.45621.08621.080.67%220,257