RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
443.44
+0.22 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 443.41 | 448.17 | 440.30 | 443.44 | 443.44 | 0.05% | 125,956 |
| Dec 4, 2025 | 436.85 | 444.43 | 433.15 | 443.22 | 443.22 | 1.16% | 91,263 |
| 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% | 196,316 |
| Dec 1, 2025 | 440.29 | 446.75 | 439.02 | 441.76 | 441.76 | -0.72% | 134,630 |
| 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 |
| Oct 3, 2025 | 376.49 | 380.10 | 373.66 | 373.99 | 373.99 | -0.27% | 209,408 |
| Oct 2, 2025 | 384.99 | 387.36 | 367.81 | 374.99 | 374.99 | -2.55% | 306,574 |
| Oct 1, 2025 | 386.92 | 389.49 | 384.03 | 384.80 | 384.80 | -1.41% | 172,781 |
| Sep 30, 2025 | 384.42 | 391.97 | 382.15 | 390.29 | 390.29 | 1.56% | 153,673 |
| Sep 29, 2025 | 387.72 | 388.06 | 381.28 | 384.30 | 384.30 | -0.14% | 341,682 |
| Sep 26, 2025 | 380.96 | 386.40 | 377.08 | 384.82 | 384.82 | 1.42% | 112,514 |
| Sep 25, 2025 | 375.50 | 380.69 | 374.02 | 379.44 | 379.44 | 0.24% | 99,868 |
| Sep 24, 2025 | 383.50 | 383.67 | 377.40 | 378.54 | 378.54 | -1.34% | 149,874 |
| Sep 23, 2025 | 383.81 | 389.65 | 380.91 | 383.70 | 383.70 | 0.05% | 135,937 |
| Sep 22, 2025 | 378.70 | 385.15 | 376.25 | 383.50 | 383.50 | 0.93% | 189,848 |
| Sep 19, 2025 | 385.32 | 386.26 | 377.83 | 379.98 | 379.98 | -1.23% | 520,353 |
| Sep 18, 2025 | 381.31 | 387.30 | 380.79 | 384.72 | 384.72 | 1.30% | 119,331 |
| Sep 17, 2025 | 380.24 | 386.43 | 375.84 | 379.79 | 379.79 | 0.28% | 218,206 |
| Sep 16, 2025 | 381.45 | 382.50 | 373.81 | 378.73 | 378.73 | -0.93% | 186,504 |
| Sep 15, 2025 | 375.50 | 382.92 | 373.30 | 382.27 | 382.27 | 1.91% | 203,507 |
| Sep 12, 2025 | 385.11 | 385.93 | 374.77 | 375.10 | 375.10 | -2.59% | 133,571 |
| Sep 11, 2025 | 377.77 | 385.75 | 375.93 | 385.08 | 385.08 | 1.85% | 186,194 |
| Sep 10, 2025 | 375.20 | 379.25 | 371.43 | 378.08 | 378.08 | 0.85% | 169,695 |
| Sep 9, 2025 | 380.38 | 380.38 | 369.88 | 374.88 | 374.88 | -1.86% | 185,772 |
| Sep 8, 2025 | 388.29 | 389.22 | 380.98 | 381.97 | 381.97 | -1.42% | 256,786 |
| Sep 5, 2025 | 393.80 | 393.88 | 386.17 | 387.48 | 387.48 | -0.93% | 121,708 |
| Sep 4, 2025 | 385.24 | 391.16 | 382.60 | 391.10 | 391.10 | 1.96% | 155,341 |
| Sep 3, 2025 | 386.42 | 387.21 | 380.03 | 383.60 | 383.60 | -1.06% | 91,024 |
| Sep 2, 2025 | 385.54 | 389.11 | 383.96 | 387.71 | 387.71 | -0.58% | 113,267 |
| Aug 29, 2025 | 400.28 | 400.28 | 386.88 | 389.96 | 389.96 | -2.19% | 202,052 |
| Aug 28, 2025 | 401.04 | 401.13 | 396.80 | 398.71 | 398.71 | -0.21% | 151,100 |
| Aug 27, 2025 | 397.49 | 405.83 | 396.93 | 399.53 | 399.53 | 0.13% | 241,247 |
| Aug 26, 2025 | 401.18 | 404.93 | 398.75 | 399.00 | 399.00 | -0.15% | 221,058 |
| Aug 25, 2025 | 403.17 | 404.29 | 398.45 | 399.58 | 399.58 | -0.49% | 156,497 |
| Aug 22, 2025 | 392.08 | 404.24 | 390.37 | 401.56 | 401.56 | 2.83% | 184,173 |
| Aug 21, 2025 | 392.50 | 393.45 | 388.58 | 390.52 | 390.52 | -0.57% | 266,048 |
| Aug 20, 2025 | 398.21 | 399.21 | 392.56 | 392.76 | 392.76 | -1.27% | 141,075 |
| Aug 19, 2025 | 398.84 | 401.52 | 394.83 | 397.81 | 397.81 | -0.28% | 144,607 |
| Aug 18, 2025 | 394.75 | 399.47 | 393.21 | 398.93 | 398.93 | 1.06% | 168,687 |
| Aug 15, 2025 | 402.75 | 403.53 | 394.64 | 394.75 | 394.75 | -1.78% | 141,298 |
| Aug 14, 2025 | 408.54 | 408.54 | 401.59 | 401.92 | 401.92 | -2.12% | 135,709 |
| Aug 13, 2025 | 406.61 | 411.12 | 403.60 | 410.61 | 410.61 | 1.39% | 123,675 |
| Aug 12, 2025 | 398.23 | 406.14 | 397.16 | 404.99 | 404.99 | 2.05% | 111,819 |
| Aug 11, 2025 | 397.12 | 397.34 | 389.97 | 396.84 | 396.84 | -0.31% | 199,950 |
| Aug 8, 2025 | 406.28 | 407.96 | 398.05 | 398.07 | 398.07 | -1.63% | 149,613 |
| Aug 7, 2025 | 406.00 | 413.13 | 398.08 | 404.66 | 404.66 | 0.07% | 238,319 |
| Aug 6, 2025 | 405.27 | 405.27 | 398.73 | 404.38 | 404.38 | 0.15% | 179,784 |
| Aug 5, 2025 | 407.60 | 414.45 | 401.19 | 403.78 | 403.78 | -0.54% | 134,229 |
| Aug 4, 2025 | 403.40 | 416.33 | 400.75 | 405.98 | 405.98 | 1.55% | 261,970 |
| Aug 1, 2025 | 388.89 | 405.18 | 374.64 | 399.80 | 399.80 | 3.22% | 265,532 |
| Jul 31, 2025 | 383.91 | 387.98 | 381.13 | 387.34 | 387.34 | 0.64% | 160,900 |
| Jul 30, 2025 | 384.81 | 387.11 | 381.01 | 384.87 | 384.87 | -0.05% | 202,748 |
| Jul 29, 2025 | 388.81 | 389.75 | 383.69 | 385.08 | 385.08 | -0.14% | 163,046 |
| Jul 28, 2025 | 389.92 | 391.19 | 385.61 | 385.62 | 385.62 | -0.71% | 184,455 |
| Jul 25, 2025 | 386.56 | 389.10 | 384.74 | 388.37 | 388.37 | 0.87% | 77,151 |
| Jul 24, 2025 | 388.11 | 390.19 | 384.91 | 385.02 | 385.02 | -1.10% | 156,183 |
| Jul 23, 2025 | 394.06 | 396.83 | 387.97 | 389.30 | 389.30 | -0.78% | 93,655 |
| Jul 22, 2025 | 390.87 | 396.63 | 388.08 | 392.38 | 392.38 | 0.10% | 144,879 |
| Jul 21, 2025 | 398.11 | 399.06 | 391.98 | 391.98 | 391.98 | -1.35% | 102,243 |
| Jul 18, 2025 | 399.42 | 402.22 | 394.97 | 397.33 | 397.33 | 0.08% | 182,095 |
| Jul 17, 2025 | 389.99 | 400.80 | 388.86 | 397.03 | 397.03 | 1.91% | 195,925 |