RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
550.27
-26.10 (-4.53%)
At close: Jul 29, 2026, 4:00 PM EDT
550.27
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:55 PM EDT
RBC Bearings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 570.95 | 570.95 | 550.27 | 550.27 | 550.27 | -4.53% | 277,457 |
| Jul 28, 2026 | 583.76 | 583.76 | 569.25 | 576.37 | 576.37 | -1.47% | 236,941 |
| Jul 27, 2026 | 597.79 | 602.17 | 577.82 | 584.97 | 584.97 | -1.70% | 221,941 |
| Jul 24, 2026 | 595.67 | 606.35 | 593.61 | 595.07 | 595.07 | -0.04% | 175,849 |
| Jul 23, 2026 | 585.89 | 598.42 | 585.89 | 595.31 | 595.31 | 0.64% | 206,399 |
| Jul 22, 2026 | 581.78 | 592.38 | 581.78 | 591.50 | 591.50 | 1.05% | 224,896 |
| Jul 21, 2026 | 575.68 | 586.31 | 567.92 | 585.35 | 585.35 | 2.89% | 210,964 |
| Jul 20, 2026 | 579.39 | 583.98 | 565.60 | 568.90 | 568.90 | -1.10% | 212,789 |
| Jul 17, 2026 | 572.21 | 584.49 | 565.01 | 575.22 | 575.22 | -0.87% | 492,875 |
| Jul 16, 2026 | 584.79 | 596.66 | 576.21 | 580.27 | 580.27 | -1.67% | 305,030 |
| Jul 15, 2026 | 589.49 | 593.97 | 583.99 | 590.14 | 590.14 | 0.33% | 208,639 |
| Jul 14, 2026 | 594.50 | 601.24 | 585.76 | 588.18 | 588.18 | 0.61% | 124,473 |
| Jul 13, 2026 | 591.59 | 599.69 | 582.18 | 584.59 | 584.59 | -1.83% | 134,214 |
| Jul 10, 2026 | 593.05 | 599.79 | 585.22 | 595.49 | 595.49 | -0.02% | 123,210 |
| Jul 9, 2026 | 603.23 | 608.97 | 595.45 | 595.61 | 595.61 | 0.29% | 185,689 |
| Jul 8, 2026 | 594.81 | 597.99 | 588.40 | 593.89 | 593.89 | -1.06% | 122,457 |
| Jul 7, 2026 | 613.36 | 613.36 | 588.03 | 600.26 | 600.26 | -1.53% | 203,190 |
| Jul 6, 2026 | 606.02 | 614.19 | 605.19 | 609.60 | 609.60 | 0.83% | 202,211 |
| Jul 2, 2026 | 620.18 | 624.64 | 589.90 | 604.56 | 604.56 | -2.56% | 253,216 |
| Jul 1, 2026 | 639.86 | 639.86 | 620.03 | 620.47 | 620.47 | -3.66% | 290,605 |
| Jun 30, 2026 | 636.39 | 648.93 | 635.00 | 644.06 | 644.06 | 1.46% | 241,887 |
| Jun 29, 2026 | 627.10 | 635.61 | 624.51 | 634.78 | 634.78 | 0.70% | 253,429 |
| Jun 26, 2026 | 645.93 | 646.38 | 622.45 | 630.36 | 630.36 | -2.86% | 512,338 |
| Jun 25, 2026 | 645.79 | 667.69 | 640.30 | 648.89 | 648.89 | 1.56% | 235,988 |
| Jun 24, 2026 | 633.52 | 648.32 | 629.15 | 638.94 | 638.94 | 0.87% | 194,823 |
| Jun 23, 2026 | 631.74 | 645.46 | 627.46 | 633.44 | 633.44 | -1.90% | 228,277 |
| Jun 22, 2026 | 639.43 | 646.17 | 635.64 | 645.73 | 645.73 | 1.02% | 238,269 |
| Jun 18, 2026 | 635.70 | 640.02 | 628.81 | 639.18 | 639.18 | 2.15% | 513,175 |
| Jun 17, 2026 | 621.08 | 631.86 | 617.03 | 625.73 | 625.73 | 0.75% | 224,016 |
| Jun 16, 2026 | 621.19 | 630.07 | 618.45 | 621.08 | 621.08 | 0.67% | 220,257 |
| Jun 15, 2026 | 612.94 | 620.08 | 605.45 | 616.95 | 616.95 | 2.20% | 296,866 |
| Jun 12, 2026 | 614.78 | 614.78 | 600.86 | 603.64 | 603.64 | -0.63% | 237,742 |
| Jun 11, 2026 | 585.34 | 609.57 | 570.00 | 607.46 | 607.46 | 5.33% | 246,454 |
| Jun 10, 2026 | 591.54 | 597.44 | 575.54 | 576.74 | 576.74 | -2.65% | 231,526 |
| Jun 9, 2026 | 597.42 | 603.23 | 571.00 | 592.41 | 592.41 | 0.24% | 371,365 |
| Jun 8, 2026 | 594.46 | 600.10 | 587.88 | 590.97 | 590.97 | 0.15% | 321,314 |
| Jun 5, 2026 | 585.17 | 594.65 | 581.04 | 590.09 | 590.09 | 0.06% | 300,036 |
| Jun 4, 2026 | 583.70 | 590.60 | 577.22 | 589.76 | 589.76 | 0.96% | 200,715 |
| Jun 3, 2026 | 579.38 | 597.54 | 576.79 | 584.18 | 584.18 | 1.01% | 428,222 |
| Jun 2, 2026 | 568.49 | 579.09 | 564.45 | 578.34 | 578.34 | 2.15% | 365,079 |
| Jun 1, 2026 | 563.27 | 571.31 | 552.54 | 566.14 | 566.14 | -1.02% | 227,888 |
| May 29, 2026 | 574.69 | 582.12 | 569.96 | 571.96 | 571.96 | -1.02% | 277,314 |
| May 28, 2026 | 575.71 | 579.64 | 569.00 | 577.83 | 577.83 | 0.07% | 212,069 |
| May 27, 2026 | 584.00 | 584.17 | 575.73 | 577.42 | 577.42 | -1.19% | 213,753 |
| May 26, 2026 | 565.78 | 585.29 | 561.86 | 584.40 | 584.40 | 4.37% | 271,778 |
| May 22, 2026 | 572.12 | 572.12 | 558.33 | 559.95 | 559.95 | -1.24% | 276,081 |
| May 21, 2026 | 568.73 | 571.91 | 561.11 | 566.96 | 566.96 | -0.72% | 168,684 |
| May 20, 2026 | 569.05 | 577.38 | 565.00 | 571.05 | 571.05 | 1.03% | 192,798 |
| May 19, 2026 | 548.19 | 572.08 | 545.76 | 565.22 | 565.22 | 2.56% | 322,293 |
| May 18, 2026 | 571.74 | 574.25 | 545.51 | 551.12 | 551.12 | -3.15% | 436,093 |