RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
375.10
-9.98 (-2.59%)
Sep 12, 2025, 4:00 PM EDT - Market closed

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025385.11385.93374.77375.10375.10-2.59%133,570
Sep 11, 2025377.77385.75375.93385.08385.081.85%186,194
Sep 10, 2025375.20379.25371.43378.08378.080.85%169,695
Sep 9, 2025380.38380.38369.88374.88374.88-1.86%185,772
Sep 8, 2025388.29389.22380.98381.97381.97-1.42%256,786
Sep 5, 2025393.80393.88386.17387.48387.48-0.93%121,708
Sep 4, 2025385.24391.16382.60391.10391.101.96%155,341
Sep 3, 2025386.42387.21380.03383.60383.60-1.06%91,024
Sep 2, 2025385.54389.11383.96387.71387.71-0.58%113,267
Aug 29, 2025400.28400.28386.88389.96389.96-2.19%202,052
Aug 28, 2025401.04401.13396.80398.71398.71-0.21%151,100
Aug 27, 2025397.49405.83396.93399.53399.530.13%241,247
Aug 26, 2025401.18404.93398.75399.00399.00-0.15%221,058
Aug 25, 2025403.17404.29398.45399.58399.58-0.49%156,497
Aug 22, 2025392.08404.24390.37401.56401.562.83%184,173
Aug 21, 2025392.50393.45388.58390.52390.52-0.57%266,048
Aug 20, 2025398.21399.21392.56392.76392.76-1.27%141,075
Aug 19, 2025398.84401.52394.83397.81397.81-0.28%144,607
Aug 18, 2025394.75399.47393.21398.93398.931.06%168,687
Aug 15, 2025402.75403.53394.64394.75394.75-1.78%141,298
Aug 14, 2025408.54408.54401.59401.92401.92-2.12%135,709
Aug 13, 2025406.61411.12403.60410.61410.611.39%123,675
Aug 12, 2025398.23406.14397.16404.99404.992.05%111,819
Aug 11, 2025397.12397.34389.97396.84396.84-0.31%199,950
Aug 8, 2025406.28407.96398.05398.07398.07-1.63%149,613
Aug 7, 2025406.00413.13398.08404.66404.660.07%238,319
Aug 6, 2025405.27405.27398.73404.38404.380.15%179,784
Aug 5, 2025407.60414.45401.19403.78403.78-0.54%134,229
Aug 4, 2025403.40416.33400.75405.98405.981.55%261,970
Aug 1, 2025388.89405.18374.64399.80399.803.22%265,532
Jul 31, 2025383.91387.98381.13387.34387.340.64%160,900
Jul 30, 2025384.81387.11381.01384.87384.87-0.05%202,748
Jul 29, 2025388.81389.75383.69385.08385.08-0.14%163,046
Jul 28, 2025389.92391.19385.61385.62385.62-0.71%184,455
Jul 25, 2025386.56389.10384.74388.37388.370.87%77,151
Jul 24, 2025388.11390.19384.91385.02385.02-1.10%156,183
Jul 23, 2025394.06396.83387.97389.30389.30-0.78%93,655
Jul 22, 2025390.87396.63388.08392.38392.380.10%144,879
Jul 21, 2025398.11399.06391.98391.98391.98-1.35%102,243
Jul 18, 2025399.42402.22394.97397.33397.330.08%182,095
Jul 17, 2025389.99400.80388.86397.03397.031.91%195,925
Jul 16, 2025385.45393.81377.00389.57389.573.74%234,841
Jul 15, 2025379.39380.41375.07375.51375.51-0.32%152,898
Jul 14, 2025378.66380.24374.86376.71376.71-0.40%162,708
Jul 11, 2025379.03379.52375.10378.24378.24-0.18%145,803
Jul 10, 2025379.85382.65378.06378.91378.91-0.24%186,611
Jul 9, 2025383.76384.19376.13379.82379.82-0.47%177,059
Jul 8, 2025387.10389.22381.17381.60381.60-1.39%171,906
Jul 7, 2025388.59392.33384.24386.98386.98-0.41%134,319
Jul 3, 2025383.30390.14383.30388.59388.591.43%98,635