Skip to main content
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
365.87
+0.54 (0.15%)
May 30, 2025, 4:00 PM - Market closed

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025364.58368.32359.99365.87365.870.15%151,896
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
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