Skip to main content
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
594.39
+3.39 (0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026590.27594.71583.28594.39594.390.57%194,701
Apr 27, 2026590.50593.55584.05591.00591.000.25%210,849
Apr 24, 2026599.45604.71589.25589.51589.51-1.98%148,338
Apr 23, 2026592.46607.45587.00601.39601.392.15%138,272
Apr 22, 2026594.86597.02584.42588.74588.74-0.44%196,697
Apr 21, 2026597.03604.80588.88591.32591.32-0.93%172,852
Apr 20, 2026586.79597.80582.70596.86596.861.20%138,029
Apr 17, 2026577.94597.36577.94589.77589.773.18%364,365
Apr 16, 2026585.78588.75567.20571.61571.61-2.62%274,774
Apr 15, 2026594.94596.25579.68586.98586.98-1.88%182,770
Apr 14, 2026596.51603.67591.69598.23598.230.42%185,266
Apr 13, 2026597.00601.44590.35595.74595.74-0.43%126,515
Apr 10, 2026595.25599.72591.86598.30598.300.54%174,877
Apr 9, 2026578.93597.99578.00595.11595.112.51%184,659
Apr 8, 2026573.97585.46573.97580.55580.554.92%206,805
Apr 7, 2026551.31555.38544.50553.31553.310.16%173,248
Apr 6, 2026548.79552.89539.19552.40552.400.78%130,046
Apr 2, 2026541.86557.18535.57548.11548.11-0.70%132,622
Apr 1, 2026549.30559.82546.68551.99551.991.63%136,811
Mar 31, 2026532.21548.24529.64543.12543.123.57%132,329
Mar 30, 2026537.64537.64520.68524.38524.38-1.48%173,273
Mar 27, 2026545.86548.51529.42532.25532.25-3.04%171,710
Mar 26, 2026555.77560.67548.51548.95548.95-2.26%213,431
Mar 25, 2026560.00567.51556.72561.66561.661.71%177,927
Mar 24, 2026531.88555.10531.88552.23552.232.80%178,608
Mar 23, 2026546.79549.91525.05537.20537.201.15%227,647
Mar 20, 2026538.13544.63525.55531.11531.11-1.80%338,259
Mar 19, 2026541.33547.28535.43540.83540.83-1.27%205,489
Mar 18, 2026543.92557.89543.92547.81547.810.60%173,527
Mar 17, 2026549.15553.88540.41544.55544.55-0.43%107,848
Mar 16, 2026543.08550.42541.63546.91546.911.97%142,606
Mar 13, 2026552.07554.57533.96536.37536.37-2.00%194,750
Mar 12, 2026557.75558.71544.46547.31547.31-2.18%159,282
Mar 11, 2026556.79568.00551.41559.52559.52-0.14%170,887
Mar 10, 2026564.39573.18559.30560.28560.28-0.95%195,707
Mar 9, 2026545.39567.02536.32565.64565.642.30%172,525
Mar 6, 2026556.12558.41546.36552.91552.91-2.32%151,265
Mar 5, 2026565.20570.14558.18566.06566.06-0.71%231,859
Mar 4, 2026568.90573.62562.80570.08570.080.26%223,821
Mar 3, 2026570.45574.73559.52568.58568.58-2.79%173,087
Mar 2, 2026575.44589.17568.69584.89584.891.56%197,107
Feb 27, 2026571.77581.87565.14575.92575.92-0.10%197,524
Feb 26, 2026567.29576.72557.43576.50576.501.96%207,074
Feb 25, 2026573.83574.68557.96565.44565.44-1.07%198,812
Feb 24, 2026563.00571.93562.61571.57571.571.61%170,096
Feb 23, 2026559.18563.51550.00562.54562.540.60%256,562
Feb 20, 2026550.55559.67547.45559.18559.181.41%137,893
Feb 19, 2026549.11555.63548.64551.42551.42-0.04%164,069
Feb 18, 2026558.59564.70549.57551.65551.65-0.23%177,277
Feb 17, 2026550.00559.59545.51552.93552.930.09%113,045
Feb 13, 2026551.22558.26549.88552.44552.440.37%163,395
Feb 12, 2026559.42563.51546.96550.40550.40-0.02%222,398
Feb 11, 2026551.57560.32550.42550.53550.530.55%413,507
Feb 10, 2026548.43553.75539.37547.51547.51-0.13%241,487
Feb 9, 2026543.85552.98541.95548.20548.200.77%231,493
Feb 6, 2026542.91554.59529.00544.02544.024.59%367,698
Feb 5, 2026493.46528.74492.40520.16520.160.65%377,280
Feb 4, 2026516.18522.07509.85516.78516.780.13%346,128
Feb 3, 2026510.00517.92508.41516.10516.101.77%213,756
Feb 2, 2026499.00507.31498.33507.13507.131.49%198,137
Jan 30, 2026506.70515.78498.83499.67499.67-2.40%295,792
Jan 29, 2026514.42515.95503.38511.98511.980.60%155,716
Jan 28, 2026503.24512.82498.02508.95508.950.87%260,692
Jan 27, 2026505.73510.12502.03504.54504.540.01%139,626
Jan 26, 2026504.85508.41503.25504.50504.500.09%144,717
Jan 23, 2026504.51508.70495.20504.07504.07-0.18%176,122
Jan 22, 2026508.43511.40499.83504.99504.990.06%165,994
Jan 21, 2026502.20509.27496.22504.71504.711.90%198,931
Jan 20, 2026494.64501.10493.75495.29495.29-0.71%149,257
Jan 16, 2026499.24501.64493.63498.82498.820.35%268,172
Jan 15, 2026490.00502.34486.18497.06497.061.58%125,309
Jan 14, 2026492.36492.36482.65489.33489.33-0.13%204,879
Jan 13, 2026490.00491.83481.92489.97489.970.34%196,727
Jan 12, 2026484.67489.93483.55488.31488.310.24%140,702
Jan 9, 2026485.00493.13482.10487.16487.160.45%194,486
Jan 8, 2026468.75485.18468.75485.00485.003.77%386,229
Jan 7, 2026476.12482.48467.01467.37467.37-1.75%205,583
Jan 6, 2026464.64476.37458.29475.70475.703.14%165,512
Jan 5, 2026458.82468.03458.82461.21461.210.53%213,177
Jan 2, 2026449.53458.91447.35458.79458.792.31%152,416
Dec 31, 2025451.49453.77448.36448.43448.43-0.98%123,054
Dec 30, 2025455.98459.97452.21452.89452.89-0.88%120,269
Dec 29, 2025455.83459.18452.71456.90456.900.12%134,963
Dec 26, 2025460.11461.58454.40456.33456.33-0.45%100,034
Dec 24, 2025459.80461.85456.83458.38458.380.29%80,872
Dec 23, 2025458.58463.15455.10457.07457.07-0.60%233,156
Dec 22, 2025453.55461.52450.00459.83459.831.94%182,851
Dec 19, 2025449.24453.38446.40451.06451.060.29%313,580
Dec 18, 2025449.38454.70447.66449.77449.771.07%197,839
Dec 17, 2025450.20453.84440.32444.99444.99-1.37%309,917
Dec 16, 2025460.16461.58449.74451.17451.17-2.47%292,821
Dec 15, 2025461.46465.80456.88462.59462.590.53%256,927
Dec 12, 2025458.50461.85454.41460.17460.170.44%174,265
Dec 11, 2025449.51458.31445.85458.15458.152.36%201,862
Dec 10, 2025441.00453.41425.91447.58447.582.54%250,379
Dec 9, 2025443.00445.79436.18436.50436.50-1.58%191,378
Dec 8, 2025442.00448.35440.59443.51443.510.02%210,268
Dec 5, 2025443.41448.17440.30443.44443.440.05%126,436
Dec 4, 2025436.85444.43433.15443.22443.221.16%91,578
Dec 3, 2025441.05445.09431.72438.15438.15-0.43%167,171