RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
382.19
+8.72 (2.33%)
At close: Oct 8, 2025, 4:00 PM EDT
382.19
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 376.72 | 385.31 | 373.17 | 381.40 | - | 2.12% | 95,165 |
| Oct 7, 2025 | 375.96 | 380.23 | 369.08 | 373.47 | 373.47 | -0.26% | 114,939 |
| Oct 6, 2025 | 374.54 | 378.83 | 370.53 | 374.45 | 374.45 | 0.12% | 147,864 |
| Oct 3, 2025 | 376.49 | 380.10 | 373.66 | 373.99 | 373.99 | -0.27% | 209,408 |
| Oct 2, 2025 | 384.99 | 387.36 | 367.81 | 374.99 | 374.99 | -2.55% | 306,574 |
| Oct 1, 2025 | 386.92 | 389.49 | 384.03 | 384.80 | 384.80 | -1.41% | 172,781 |
| Sep 30, 2025 | 384.42 | 391.97 | 382.15 | 390.29 | 390.29 | 1.56% | 153,673 |
| Sep 29, 2025 | 387.72 | 388.06 | 381.28 | 384.30 | 384.30 | -0.14% | 341,682 |
| Sep 26, 2025 | 380.96 | 386.40 | 377.08 | 384.82 | 384.82 | 1.42% | 112,514 |
| Sep 25, 2025 | 375.50 | 380.69 | 374.02 | 379.44 | 379.44 | 0.24% | 99,868 |
| Sep 24, 2025 | 383.50 | 383.67 | 377.40 | 378.54 | 378.54 | -1.34% | 149,874 |
| Sep 23, 2025 | 383.81 | 389.65 | 380.91 | 383.70 | 383.70 | 0.05% | 135,937 |
| Sep 22, 2025 | 378.70 | 385.15 | 376.25 | 383.50 | 383.50 | 0.93% | 189,848 |
| Sep 19, 2025 | 385.32 | 386.26 | 377.83 | 379.98 | 379.98 | -1.23% | 520,353 |
| Sep 18, 2025 | 381.31 | 387.30 | 380.79 | 384.72 | 384.72 | 1.30% | 119,331 |
| Sep 17, 2025 | 380.24 | 386.43 | 375.84 | 379.79 | 379.79 | 0.28% | 218,206 |
| Sep 16, 2025 | 381.45 | 382.50 | 373.81 | 378.73 | 378.73 | -0.93% | 186,504 |
| Sep 15, 2025 | 375.50 | 382.92 | 373.30 | 382.27 | 382.27 | 1.91% | 203,507 |
| Sep 12, 2025 | 385.11 | 385.93 | 374.77 | 375.10 | 375.10 | -2.59% | 133,571 |
| Sep 11, 2025 | 377.77 | 385.75 | 375.93 | 385.08 | 385.08 | 1.85% | 186,194 |
| Sep 10, 2025 | 375.20 | 379.25 | 371.43 | 378.08 | 378.08 | 0.85% | 169,695 |
| Sep 9, 2025 | 380.38 | 380.38 | 369.88 | 374.88 | 374.88 | -1.86% | 185,772 |
| Sep 8, 2025 | 388.29 | 389.22 | 380.98 | 381.97 | 381.97 | -1.42% | 256,786 |
| Sep 5, 2025 | 393.80 | 393.88 | 386.17 | 387.48 | 387.48 | -0.93% | 121,708 |
| Sep 4, 2025 | 385.24 | 391.16 | 382.60 | 391.10 | 391.10 | 1.96% | 155,341 |
| Sep 3, 2025 | 386.42 | 387.21 | 380.03 | 383.60 | 383.60 | -1.06% | 91,024 |
| Sep 2, 2025 | 385.54 | 389.11 | 383.96 | 387.71 | 387.71 | -0.58% | 113,267 |
| Aug 29, 2025 | 400.28 | 400.28 | 386.88 | 389.96 | 389.96 | -2.19% | 202,052 |
| Aug 28, 2025 | 401.04 | 401.13 | 396.80 | 398.71 | 398.71 | -0.21% | 151,100 |
| Aug 27, 2025 | 397.49 | 405.83 | 396.93 | 399.53 | 399.53 | 0.13% | 241,247 |
| Aug 26, 2025 | 401.18 | 404.93 | 398.75 | 399.00 | 399.00 | -0.15% | 221,058 |
| Aug 25, 2025 | 403.17 | 404.29 | 398.45 | 399.58 | 399.58 | -0.49% | 156,497 |
| Aug 22, 2025 | 392.08 | 404.24 | 390.37 | 401.56 | 401.56 | 2.83% | 184,173 |
| Aug 21, 2025 | 392.50 | 393.45 | 388.58 | 390.52 | 390.52 | -0.57% | 266,048 |
| Aug 20, 2025 | 398.21 | 399.21 | 392.56 | 392.76 | 392.76 | -1.27% | 141,075 |
| Aug 19, 2025 | 398.84 | 401.52 | 394.83 | 397.81 | 397.81 | -0.28% | 144,607 |
| Aug 18, 2025 | 394.75 | 399.47 | 393.21 | 398.93 | 398.93 | 1.06% | 168,687 |
| Aug 15, 2025 | 402.75 | 403.53 | 394.64 | 394.75 | 394.75 | -1.78% | 141,298 |
| Aug 14, 2025 | 408.54 | 408.54 | 401.59 | 401.92 | 401.92 | -2.12% | 135,709 |
| Aug 13, 2025 | 406.61 | 411.12 | 403.60 | 410.61 | 410.61 | 1.39% | 123,675 |
| Aug 12, 2025 | 398.23 | 406.14 | 397.16 | 404.99 | 404.99 | 2.05% | 111,819 |
| Aug 11, 2025 | 397.12 | 397.34 | 389.97 | 396.84 | 396.84 | -0.31% | 199,950 |
| Aug 8, 2025 | 406.28 | 407.96 | 398.05 | 398.07 | 398.07 | -1.63% | 149,613 |
| Aug 7, 2025 | 406.00 | 413.13 | 398.08 | 404.66 | 404.66 | 0.07% | 238,319 |
| Aug 6, 2025 | 405.27 | 405.27 | 398.73 | 404.38 | 404.38 | 0.15% | 179,784 |
| Aug 5, 2025 | 407.60 | 414.45 | 401.19 | 403.78 | 403.78 | -0.54% | 134,229 |
| Aug 4, 2025 | 403.40 | 416.33 | 400.75 | 405.98 | 405.98 | 1.55% | 261,970 |
| Aug 1, 2025 | 388.89 | 405.18 | 374.64 | 399.80 | 399.80 | 3.22% | 265,532 |
| Jul 31, 2025 | 383.91 | 387.98 | 381.13 | 387.34 | 387.34 | 0.64% | 160,900 |
| Jul 30, 2025 | 384.81 | 387.11 | 381.01 | 384.87 | 384.87 | -0.05% | 202,748 |