Skip to main content
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
306.28
-3.92 (-1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024307.04313.83305.48306.28306.28-1.26%975,013
Dec 19, 2024314.54323.18309.18310.20310.20-0.62%330,386
Dec 18, 2024320.48326.18311.89312.12312.12-2.61%233,460
Dec 17, 2024324.37326.58320.28320.49320.49-1.80%199,908
Dec 16, 2024327.94331.44325.26326.37326.37-0.37%211,243
Dec 13, 2024329.79330.26323.76327.58327.58-0.93%150,671
Dec 12, 2024334.58334.58330.17330.67330.67-1.42%109,235
Dec 11, 2024336.05337.32332.28335.42335.420.87%115,571
Dec 10, 2024334.72337.63331.32332.54332.54-0.31%173,966
Dec 9, 2024336.18339.60333.45333.56333.56-0.25%155,349
Dec 6, 2024335.00335.01332.49334.39334.390.04%108,715
Dec 5, 2024339.26346.78333.57334.26334.26-1.60%101,596
Dec 4, 2024340.47342.64338.03339.71339.71-0.39%148,997
Dec 3, 2024336.38341.97335.04341.03341.031.73%142,978
Dec 2, 2024335.59337.43333.78335.23335.230.04%139,998
Nov 29, 2024341.51343.92335.10335.11335.11-1.34%99,585
Nov 27, 2024341.46343.36337.87339.66339.66-0.09%150,292
Nov 26, 2024337.76342.00334.63339.97339.970.35%282,902
Nov 25, 2024338.84343.66337.57338.78338.780.58%235,498
Nov 22, 2024329.03337.19328.99336.82336.823.81%186,915
Nov 21, 2024320.54326.26320.54324.45324.45-180,884
Nov 20, 2024322.90324.62316.71324.46324.460.60%117,638
Nov 19, 2024316.81323.19316.60322.51322.510.74%145,964
Nov 18, 2024314.87320.30312.51320.13320.132.12%160,757
Nov 15, 2024311.83313.64309.87313.48313.48-71,862
Nov 14, 2024315.40317.91311.31313.47313.47-0.70%74,557
Nov 13, 2024315.35318.70313.27315.69315.690.10%177,818
Nov 12, 2024317.76318.36312.64315.37315.37-1.47%139,486
Nov 11, 2024322.97328.39319.51320.08320.080.07%168,883
Nov 8, 2024317.43322.12317.01319.85319.850.67%160,383
Nov 7, 2024315.85319.40313.49317.71317.710.38%153,946
Nov 6, 2024300.64317.27300.64316.52316.529.96%222,523
Nov 5, 2024283.47289.63283.47287.85287.850.99%125,025
Nov 4, 2024283.80289.49283.80285.02285.02-0.10%143,312
Nov 1, 2024279.82286.92272.50285.30285.301.77%215,265
Oct 31, 2024284.52285.93280.06280.35280.35-2.10%126,712
Oct 30, 2024285.88289.38285.16286.37286.370.19%94,942
Oct 29, 2024286.60287.51283.80285.83285.83-0.95%144,440
Oct 28, 2024290.69293.19288.57288.57288.57-0.09%101,791
Oct 25, 2024290.68292.21286.79288.84288.840.24%93,574
Oct 24, 2024286.40289.43285.36288.16288.160.42%112,974
Oct 23, 2024283.79286.97281.37286.96286.960.89%108,449
Oct 22, 2024284.71285.51282.04284.43284.43-0.65%98,788
Oct 21, 2024286.83288.28282.81286.30286.30-0.62%103,193
Oct 18, 2024288.86289.90286.02288.10288.10-0.72%110,879
Oct 17, 2024291.90291.97288.84290.20290.20-0.14%84,448
Oct 16, 2024286.97292.70285.68290.61290.612.08%150,737
Oct 15, 2024280.01286.83279.99284.70284.701.44%146,826
Oct 14, 2024280.99281.99278.98280.65280.65-0.08%258,609
Oct 11, 2024278.70283.18278.70280.88280.880.80%156,751
Oct 10, 2024279.06280.19275.38278.66278.66-0.91%114,893
Oct 9, 2024283.82284.83279.40281.23281.23-0.64%131,620
Oct 8, 2024287.21287.63281.73283.05283.05-1.29%132,523
Oct 7, 2024290.18290.44285.14286.76286.76-1.96%93,926
Oct 4, 2024295.02295.23292.02292.48292.480.32%127,732
Oct 3, 2024295.20296.88291.04291.54291.54-2.06%89,607
Oct 2, 2024299.99302.92296.68297.66297.66-1.51%158,029
Oct 1, 2024298.22303.17292.83302.21302.210.95%325,528
Sep 30, 2024298.01299.88294.40299.38299.38-0.16%206,277
Sep 27, 2024303.67305.13297.55299.87299.87-0.56%553,862
Sep 26, 2024300.72306.40300.41301.55301.551.60%102,532
Sep 25, 2024303.41303.41296.66296.80296.80-1.98%96,863
Sep 24, 2024301.14303.09299.17302.79302.791.64%124,077
Sep 23, 2024295.80299.31293.99297.91297.910.83%94,933
Sep 20, 2024298.48299.84294.45295.45295.45-1.41%249,387
Sep 19, 2024296.38299.81293.18299.69299.692.58%115,382
Sep 18, 2024291.33297.69289.00292.16292.160.57%136,339
Sep 17, 2024287.85292.73287.85290.50290.501.28%118,731
Sep 16, 2024287.88290.75286.80286.82286.82-0.23%145,901
Sep 13, 2024288.14291.93286.99287.49287.490.34%133,010
Sep 12, 2024282.66286.69281.97286.52286.520.91%132,321
Sep 11, 2024281.22285.00274.85283.93283.930.34%121,303
Sep 10, 2024285.49285.68281.20282.98282.98-0.46%50,424
Sep 9, 2024284.06286.44282.54284.29284.290.60%93,137
Sep 6, 2024286.15286.81280.67282.59282.59-0.63%114,966
Sep 5, 2024286.62286.62282.19284.37284.37-0.47%51,474
Sep 4, 2024288.99290.76284.32285.70285.70-1.08%84,264
Sep 3, 2024296.07296.09287.03288.83288.83-3.03%142,153
Aug 30, 2024298.05298.70292.24297.85297.850.20%111,175
Aug 29, 2024295.17301.65292.98297.26297.261.21%137,255
Aug 28, 2024293.07294.64291.49293.70293.700.31%149,247
Aug 27, 2024294.45294.45291.45292.78292.78-0.75%60,073
Aug 26, 2024296.22298.64293.96294.99294.990.03%81,602
Aug 23, 2024292.87296.30289.63294.90294.901.62%70,049
Aug 22, 2024293.38293.38290.08290.19290.19-0.94%70,981
Aug 21, 2024288.74293.13287.25292.95292.952.32%112,748
Aug 20, 2024288.08289.54284.24286.30286.30-0.48%72,785
Aug 19, 2024286.65288.63286.26287.68287.680.59%99,248
Aug 16, 2024288.36289.86284.22285.98285.98-1.18%78,232
Aug 15, 2024288.40293.00285.87289.39289.391.90%170,864
Aug 14, 2024278.48284.29276.84284.00284.002.34%196,980
Aug 13, 2024276.41277.90273.18277.50277.500.74%114,018
Aug 12, 2024278.26278.98273.76275.47275.47-0.70%67,175
Aug 9, 2024279.59280.14276.35277.42277.42-0.32%86,892
Aug 8, 2024276.08279.80274.55278.31278.312.14%80,433
Aug 7, 2024277.81279.35271.49272.47272.47-0.87%87,976
Aug 6, 2024275.30280.51274.58274.86274.860.22%358,843
Aug 5, 2024265.88279.37260.53274.27274.27-0.82%308,409
Aug 2, 2024279.51282.27273.16276.55276.55-3.99%285,727
Aug 1, 2024293.15294.46285.16288.03288.03-0.97%309,845