RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	575.44	589.17	568.69	584.89	584.89	1.56%	197,107
Feb 27, 2026	571.77	581.87	565.14	575.92	575.92	-0.10%	197,524
Feb 26, 2026	567.29	576.72	557.43	576.50	576.50	1.96%	207,074
Feb 25, 2026	573.83	574.68	557.96	565.44	565.44	-1.07%	198,812
Feb 24, 2026	563.00	571.93	562.61	571.57	571.57	1.61%	170,096
Feb 23, 2026	559.18	563.51	550.00	562.54	562.54	0.60%	256,562
Feb 20, 2026	550.55	559.67	547.45	559.18	559.18	1.41%	137,893
Feb 19, 2026	549.11	555.63	548.64	551.42	551.42	-0.04%	164,069
Feb 18, 2026	558.59	564.70	549.57	551.65	551.65	-0.23%	177,277
Feb 17, 2026	550.00	559.59	545.51	552.93	552.93	0.09%	113,045
Feb 13, 2026	551.22	558.26	549.88	552.44	552.44	0.37%	163,395
Feb 12, 2026	559.42	563.51	546.96	550.40	550.40	-0.02%	222,398
Feb 11, 2026	551.57	560.32	550.42	550.53	550.53	0.55%	413,507
Feb 10, 2026	548.43	553.75	539.37	547.51	547.51	-0.13%	241,487
Feb 9, 2026	543.85	552.98	541.95	548.20	548.20	0.77%	231,493
Feb 6, 2026	542.91	554.59	529.00	544.02	544.02	4.59%	367,698
Feb 5, 2026	493.46	528.74	492.40	520.16	520.16	0.65%	377,280
Feb 4, 2026	516.18	522.07	509.85	516.78	516.78	0.13%	346,128
Feb 3, 2026	510.00	517.92	508.41	516.10	516.10	1.77%	213,756
Feb 2, 2026	499.00	507.31	498.33	507.13	507.13	1.49%	198,137
Jan 30, 2026	506.70	515.78	498.83	499.67	499.67	-2.40%	295,792
Jan 29, 2026	514.42	515.95	503.38	511.98	511.98	0.60%	155,716
Jan 28, 2026	503.24	512.82	498.02	508.95	508.95	0.87%	260,692
Jan 27, 2026	505.73	510.12	502.03	504.54	504.54	0.01%	139,626
Jan 26, 2026	504.85	508.41	503.25	504.50	504.50	0.09%	144,717
Jan 23, 2026	504.51	508.70	495.20	504.07	504.07	-0.18%	176,122
Jan 22, 2026	508.43	511.40	499.83	504.99	504.99	0.06%	165,994
Jan 21, 2026	502.20	509.27	496.22	504.71	504.71	1.90%	198,931
Jan 20, 2026	494.64	501.10	493.75	495.29	495.29	-0.71%	149,257
Jan 16, 2026	499.24	501.64	493.63	498.82	498.82	0.35%	268,172
Jan 15, 2026	490.00	502.34	486.18	497.06	497.06	1.58%	125,309
Jan 14, 2026	492.36	492.36	482.65	489.33	489.33	-0.13%	204,879
Jan 13, 2026	490.00	491.83	481.92	489.97	489.97	0.34%	196,727