RBC Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	484.67	489.93	483.55	488.31	488.31	0.24%	140,702
Jan 9, 2026	485.00	493.13	482.10	487.16	487.16	0.45%	194,486
Jan 8, 2026	468.75	485.18	468.75	485.00	485.00	3.77%	386,229
Jan 7, 2026	476.12	482.48	467.01	467.37	467.37	-1.75%	205,583
Jan 6, 2026	464.64	476.37	458.29	475.70	475.70	3.14%	165,512
Jan 5, 2026	458.82	468.03	458.82	461.21	461.21	0.53%	213,177
Jan 2, 2026	449.53	458.91	447.35	458.79	458.79	2.31%	152,416
Dec 31, 2025	451.49	453.77	448.36	448.43	448.43	-0.98%	123,054
Dec 30, 2025	455.98	459.97	452.21	452.89	452.89	-0.88%	120,269
Dec 29, 2025	455.83	459.18	452.71	456.90	456.90	0.12%	134,963
Dec 26, 2025	460.11	461.58	454.40	456.33	456.33	-0.45%	100,034
Dec 24, 2025	459.80	461.85	456.83	458.38	458.38	0.29%	80,872
Dec 23, 2025	458.58	463.15	455.10	457.07	457.07	-0.60%	233,156
Dec 22, 2025	453.55	461.52	450.00	459.83	459.83	1.94%	182,851
Dec 19, 2025	449.24	453.38	446.40	451.06	451.06	0.29%	313,580
Dec 18, 2025	449.38	454.70	447.66	449.77	449.77	1.07%	197,839
Dec 17, 2025	450.20	453.84	440.32	444.99	444.99	-1.37%	309,917
Dec 16, 2025	460.16	461.58	449.74	451.17	451.17	-2.47%	292,821
Dec 15, 2025	461.46	465.80	456.88	462.59	462.59	0.53%	256,927
Dec 12, 2025	458.50	461.85	454.41	460.17	460.17	0.44%	174,265
Dec 11, 2025	449.51	458.31	445.85	458.15	458.15	2.36%	201,862
Dec 10, 2025	441.00	453.41	425.91	447.58	447.58	2.54%	250,379
Dec 9, 2025	443.00	445.79	436.18	436.50	436.50	-1.58%	191,378
Dec 8, 2025	442.00	448.35	440.59	443.51	443.51	0.02%	210,268
Dec 5, 2025	443.41	448.17	440.30	443.44	443.44	0.05%	126,436
Dec 4, 2025	436.85	444.43	433.15	443.22	443.22	1.16%	91,578
Dec 3, 2025	441.05	445.09	431.72	438.15	438.15	-0.43%	167,171
Dec 2, 2025	443.30	448.31	437.69	440.04	440.04	-0.39%	196,318
Dec 1, 2025	440.29	446.75	439.02	441.76	441.76	-0.72%	134,916
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