RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	440.29	446.75	439.02	441.76	441.76	-0.72%	134,630
Nov 28, 2025	444.83	447.63	442.50	444.97	444.97	0.38%	40,843
Nov 26, 2025	441.07	449.60	441.07	443.29	443.29	0.08%	198,181
Nov 25, 2025	431.26	443.62	429.89	442.95	442.95	3.01%	182,273
Nov 24, 2025	426.16	435.02	425.58	430.00	430.00	0.90%	219,732
Nov 21, 2025	427.81	430.45	418.05	426.16	426.16	-0.39%	203,245
Nov 20, 2025	436.28	439.95	421.04	427.81	427.81	-0.56%	125,879
Nov 19, 2025	425.08	430.89	422.71	430.24	430.24	1.62%	152,060
Nov 18, 2025	428.47	431.00	421.71	423.39	423.39	-1.37%	220,675
Nov 17, 2025	433.38	434.59	424.72	429.28	429.28	-0.64%	129,429
Nov 14, 2025	425.74	437.67	420.00	432.04	432.04	0.11%	131,406
Nov 13, 2025	441.95	445.54	430.27	431.55	431.55	-3.10%	218,294
Nov 12, 2025	444.02	448.74	440.12	445.34	445.34	0.65%	203,565
Nov 11, 2025	441.04	444.21	437.06	442.47	442.47	0.32%	173,425
Nov 10, 2025	438.02	442.64	435.32	441.04	441.04	1.56%	164,976
Nov 7, 2025	427.89	436.93	422.62	434.25	434.25	0.54%	223,283
Nov 6, 2025	435.24	439.10	429.62	431.93	431.93	0.13%	152,978
Nov 5, 2025	427.69	437.25	426.08	431.36	431.36	0.96%	170,067
Nov 4, 2025	425.24	430.11	422.14	427.24	427.24	-0.27%	151,826
Nov 3, 2025	431.42	431.42	416.30	428.40	428.40	-0.03%	259,222
Oct 31, 2025	410.00	432.89	406.90	428.53	428.53	5.43%	499,127
Oct 30, 2025	409.09	416.16	401.90	406.45	406.45	-0.61%	281,676
Oct 29, 2025	409.75	415.52	406.07	408.94	408.94	0.19%	203,625
Oct 28, 2025	412.72	415.62	406.50	408.15	408.15	-0.71%	199,080
Oct 27, 2025	413.84	416.88	408.88	411.08	411.08	-0.27%	162,876
Oct 24, 2025	408.93	412.65	406.57	412.19	412.19	1.20%	153,013
Oct 23, 2025	396.44	407.73	395.90	407.30	407.30	3.41%	206,192
Oct 22, 2025	392.16	396.86	390.55	393.88	393.88	0.40%	301,385
Oct 21, 2025	385.71	394.32	384.81	392.33	392.33	1.19%	141,718
Oct 20, 2025	375.93	390.20	375.93	387.73	387.73	3.99%	408,324
Oct 17, 2025	366.98	372.95	366.98	372.85	372.85	0.85%	321,383
Oct 16, 2025	374.20	375.14	364.50	369.71	369.71	-0.80%	437,310
Oct 15, 2025	380.59	385.29	371.28	372.71	372.71	-2.94%	237,288
Oct 14, 2025	377.82	387.85	374.20	383.98	383.98	0.85%	326,149
Oct 13, 2025	375.87	384.44	373.01	380.76	380.76	2.18%	388,139
Oct 10, 2025	384.52	390.00	372.64	372.64	372.64	-3.07%	345,235
Oct 9, 2025	383.72	384.91	376.72	384.43	384.43	0.59%	271,881
Oct 8, 2025	376.72	385.31	373.17	382.19	382.19	2.33%	132,161
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