RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	614.53	620.36	601.03	613.10	613.10	-0.08%	224,171
May 11, 2026	607.63	619.47	603.68	613.59	613.59	1.25%	190,163
May 8, 2026	614.48	618.17	604.38	605.99	605.99	-0.91%	171,665
May 7, 2026	627.51	632.00	611.18	611.54	611.54	-1.87%	180,871
May 6, 2026	620.05	631.88	619.23	623.19	623.19	2.58%	214,688
May 5, 2026	598.31	608.15	596.72	607.50	607.50	2.42%	217,521
May 4, 2026	593.27	598.14	587.85	593.12	593.12	-0.44%	151,605
May 1, 2026	598.19	599.76	585.07	595.76	595.76	-0.56%	200,233
Apr 30, 2026	594.96	602.47	590.28	599.09	599.09	2.50%	191,324
Apr 29, 2026	589.61	593.58	580.96	584.49	584.49	-1.67%	167,363
Apr 28, 2026	590.27	594.71	583.28	594.39	594.39	0.57%	194,701
Apr 27, 2026	590.50	593.55	584.05	591.00	591.00	0.25%	210,849
Apr 24, 2026	599.45	604.71	589.25	589.51	589.51	-1.98%	148,338
Apr 23, 2026	592.46	607.45	587.00	601.39	601.39	2.15%	138,272
Apr 22, 2026	594.86	597.02	584.42	588.74	588.74	-0.44%	196,697
Apr 21, 2026	597.03	604.80	588.88	591.32	591.32	-0.93%	172,852
Apr 20, 2026	586.79	597.80	582.70	596.86	596.86	1.20%	138,029
Apr 17, 2026	577.94	597.36	577.94	589.77	589.77	3.18%	364,365
Apr 16, 2026	585.78	588.75	567.20	571.61	571.61	-2.62%	274,774
Apr 15, 2026	594.94	596.25	579.68	586.98	586.98	-1.88%	182,770
Apr 14, 2026	596.51	603.67	591.69	598.23	598.23	0.42%	185,266
Apr 13, 2026	597.00	601.44	590.35	595.74	595.74	-0.43%	126,515
Apr 10, 2026	595.25	599.72	591.86	598.30	598.30	0.54%	174,877
Apr 9, 2026	578.93	597.99	578.00	595.11	595.11	2.51%	184,659
Apr 8, 2026	573.97	585.46	573.97	580.55	580.55	4.92%	206,805
Apr 7, 2026	551.31	555.38	544.50	553.31	553.31	0.16%	173,248
Apr 6, 2026	548.79	552.89	539.19	552.40	552.40	0.78%	130,046
Apr 2, 2026	541.86	557.18	535.57	548.11	548.11	-0.70%	132,622
Apr 1, 2026	549.30	559.82	546.68	551.99	551.99	1.63%	136,811
Mar 31, 2026	532.21	548.24	529.64	543.12	543.12	3.57%	132,329
Mar 30, 2026	537.64	537.64	520.68	524.38	524.38	-1.48%	173,273
Mar 27, 2026	545.86	548.51	529.42	532.25	532.25	-3.04%	171,710
Mar 26, 2026	555.77	560.67	548.51	548.95	548.95	-2.26%	213,431
Mar 25, 2026	560.00	567.51	556.72	561.66	561.66	1.71%	177,927
Mar 24, 2026	531.88	555.10	531.88	552.23	552.23	2.80%	178,608
Mar 23, 2026	546.79	549.91	525.05	537.20	537.20	1.15%	227,647
Mar 20, 2026	538.13	544.63	525.55	531.11	531.11	-1.80%	338,259
Mar 19, 2026	541.33	547.28	535.43	540.83	540.83	-1.27%	205,489
Mar 18, 2026	543.92	557.89	543.92	547.81	547.81	0.60%	173,527
Mar 17, 2026	549.15	553.88	540.41	544.55	544.55	-0.43%	107,848
Mar 16, 2026	543.08	550.42	541.63	546.91	546.91	1.97%	142,606
Mar 13, 2026	552.07	554.57	533.96	536.37	536.37	-2.00%	194,750
Mar 12, 2026	557.75	558.71	544.46	547.31	547.31	-2.18%	159,282
Mar 11, 2026	556.79	568.00	551.41	559.52	559.52	-0.14%	170,887
Mar 10, 2026	564.39	573.18	559.30	560.28	560.28	-0.95%	195,707
Mar 9, 2026	545.39	567.02	536.32	565.64	565.64	2.30%	172,525
Mar 6, 2026	556.12	558.41	546.36	552.91	552.91	-2.32%	151,265
Mar 5, 2026	565.20	570.14	558.18	566.06	566.06	-0.71%	231,859
Mar 4, 2026	568.90	573.62	562.80	570.08	570.08	0.26%	223,821
Mar 3, 2026	570.45	574.73	559.52	568.58	568.58	-2.79%	173,087