RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	500.96	508.65	498.02	504.49	504.49	1.84%	253,798
Oct 20, 2026	500.58	504.32	492.02	495.39	495.39	-1.67%	212,303
Oct 19, 2026	503.54	508.81	499.69	503.79	503.79	1.06%	214,055
Oct 16, 2026	497.24	505.61	492.03	498.52	498.52	0.16%	440,101
Oct 15, 2026	498.14	506.13	489.31	497.73	497.73	-0.16%	374,100
Oct 14, 2026	507.33	510.81	498.29	498.54	498.54	-2.25%	295,540
Oct 13, 2026	510.61	514.74	501.59	510.01	510.01	-	291,768
Oct 12, 2026	503.02	513.37	503.02	510.00	510.00	1.25%	250,799
Oct 9, 2026	494.91	510.46	490.52	503.68	503.68	2.58%	284,734
Oct 8, 2026	496.53	500.67	490.44	490.99	490.99	-1.95%	263,657
Oct 7, 2026	505.31	507.50	493.45	500.73	500.73	-2.62%	218,840
Oct 6, 2026	516.14	521.80	513.27	514.18	514.18	0.31%	203,873
Oct 5, 2026	514.04	521.97	507.79	512.58	512.58	-0.58%	297,816
Oct 2, 2026	515.24	518.91	510.09	515.56	515.56	1.39%	206,154
Oct 1, 2026	497.50	508.92	495.39	508.49	508.49	1.85%	201,904
Sep 30, 2026	502.81	502.81	495.51	499.23	499.23	-0.54%	241,403
Sep 29, 2026	504.66	507.35	496.71	501.94	501.94	-0.45%	244,088
Sep 28, 2026	504.97	507.90	495.43	504.20	504.20	-0.38%	328,903
Sep 25, 2026	505.80	510.33	501.72	506.10	506.10	0.45%	274,862
Sep 24, 2026	496.48	507.34	494.63	503.85	503.85	0.72%	210,254
Sep 23, 2026	497.01	507.99	496.50	500.26	500.26	0.08%	369,578
Sep 22, 2026	495.45	502.58	492.56	499.88	499.88	1.49%	390,566
Sep 21, 2026	504.76	504.76	490.86	492.56	492.56	-1.69%	296,702
Sep 18, 2026	496.42	503.20	493.24	501.01	501.01	1.32%	608,936
Sep 17, 2026	498.96	506.81	489.87	494.47	494.47	1.50%	598,784
Sep 16, 2026	487.33	488.13	478.43	487.14	487.14	0.71%	449,515
Sep 15, 2026	484.06	484.30	476.00	483.71	483.71	1.02%	324,539
Sep 14, 2026	486.60	486.73	475.91	478.81	478.81	-3.24%	390,850
Sep 11, 2026	483.53	496.75	478.92	494.83	494.83	3.51%	359,557
Sep 10, 2026	482.77	482.77	471.57	478.06	478.06	-1.64%	283,050
Sep 9, 2026	488.87	495.13	483.20	486.04	486.04	-1.26%	194,765
Sep 8, 2026	486.84	493.79	485.48	492.23	492.23	0.76%	236,763
Sep 4, 2026	491.63	497.50	484.99	488.54	488.54	-0.46%	157,333
Sep 3, 2026	490.60	494.96	482.15	490.78	490.78	-0.02%	153,238
Sep 2, 2026	488.19	491.72	481.42	490.89	490.89	0.45%	280,180
Sep 1, 2026	490.75	496.28	486.02	488.69	488.69	-1.13%	237,293
Aug 31, 2026	499.58	503.24	492.22	494.26	494.26	-1.27%	316,359
Aug 28, 2026	510.96	511.76	498.52	500.62	500.62	-1.65%	176,480
Aug 27, 2026	513.36	517.53	502.28	509.00	509.00	-0.96%	247,651
Aug 26, 2026	498.69	515.74	495.59	513.95	513.95	3.62%	281,559
Aug 25, 2026	503.85	503.85	492.81	496.01	496.01	0.02%	271,057
Aug 24, 2026	505.09	508.27	494.24	495.90	495.90	-1.92%	375,527
Aug 21, 2026	509.11	510.16	497.98	505.63	505.63	0.20%	263,876
Aug 20, 2026	517.01	519.80	503.82	504.61	504.61	-3.06%	300,300
Aug 19, 2026	550.25	550.25	517.90	520.54	520.54	-4.60%	454,770
Aug 18, 2026	552.55	552.55	542.61	545.65	545.65	-2.15%	173,303
Aug 17, 2026	560.49	562.63	554.93	557.62	557.62	-0.51%	133,541
Aug 14, 2026	550.97	561.17	550.00	560.49	560.49	1.13%	114,461
Aug 13, 2026	560.00	560.00	547.83	554.25	554.25	-0.25%	151,574
Aug 12, 2026	559.65	561.45	552.19	555.65	555.65	0.57%	223,656