Skip to main content
logo
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
388.19
+6.94 (1.82%)
Jun 24, 2025, 4:00 PM - Market closed

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025382.78390.67379.72388.19388.191.82%221,632
Jun 23, 2025372.89381.89370.74381.25381.252.35%151,244
Jun 20, 2025373.78374.47369.26372.50372.500.15%207,338
Jun 18, 2025367.21375.31363.05371.93371.931.33%131,680
Jun 17, 2025366.53369.14365.82367.05367.05-0.55%121,062
Jun 16, 2025374.47377.00367.11369.08369.08-0.40%179,252
Jun 13, 2025367.88375.49367.88370.55370.55-0.32%212,158
Jun 12, 2025372.09375.43368.77371.75371.75-1.02%80,700
Jun 11, 2025377.58380.44373.11375.59375.59-0.33%158,091
Jun 10, 2025381.78383.30376.82376.84376.84-1.15%192,567
Jun 9, 2025382.85383.69377.06381.22381.22-0.02%187,125
Jun 6, 2025381.80386.41375.27381.30381.300.85%125,819
Jun 5, 2025379.01382.53376.52378.09378.090.16%126,796
Jun 4, 2025375.60380.11373.92377.50377.500.82%181,975
Jun 3, 2025371.69375.59368.10374.42374.421.14%149,857
Jun 2, 2025364.70370.90355.47370.21370.211.19%258,341
May 30, 2025364.58368.32359.99365.87365.870.15%152,475
May 29, 2025366.42374.35361.72365.33365.330.10%115,738
May 28, 2025370.82376.12364.06364.96364.96-0.89%189,778
May 27, 2025364.82369.32362.09368.25368.252.15%171,218
May 23, 2025355.32360.86351.19360.50360.500.20%176,228
May 22, 2025365.92365.92359.24359.77359.77-1.92%232,513
May 21, 2025369.42374.59366.50366.80366.80-1.74%112,329
May 20, 2025378.65380.49371.44373.30373.30-1.02%182,641
May 19, 2025363.23378.07363.23377.14377.142.44%215,027
May 16, 2025365.05369.22350.59368.17368.170.25%248,950
May 15, 2025365.92370.25363.20367.27367.270.77%219,834
May 14, 2025368.75371.08362.23364.46364.46-1.50%147,171
May 13, 2025365.34372.95365.00370.00370.001.58%202,315
May 12, 2025360.51366.32358.11364.25364.254.29%226,708
May 9, 2025350.88354.15346.25349.25349.250.02%115,812
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