Skip to main content
RBC Bearings Incorporated (RBC)
NYSE: RBC · Real-Time Price · USD
630.36
-18.53 (-2.86%)
At close: Jun 26, 2026, 4:00 PM EDT
630.01
-0.35 (-0.06%)
After-hours: Jun 26, 2026, 7:38 PM EDT

RBC Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026645.93646.38622.45630.36630.36-2.86%512,338
Jun 25, 2026645.79667.69640.30648.89648.891.56%235,988
Jun 24, 2026633.52648.32629.15638.94638.940.87%194,823
Jun 23, 2026631.74645.46627.46633.44633.44-1.90%228,277
Jun 22, 2026639.43646.17635.64645.73645.731.02%238,269
Jun 18, 2026635.70640.02628.81639.18639.182.15%513,175
Jun 17, 2026621.08631.86617.03625.73625.730.75%224,016
Jun 16, 2026621.19630.07618.45621.08621.080.67%220,257
Jun 15, 2026612.94620.08605.45616.95616.952.20%296,866
Jun 12, 2026614.78614.78600.86603.64603.64-0.63%237,742
Jun 11, 2026585.34609.57570.00607.46607.465.33%246,454
Jun 10, 2026591.54597.44575.54576.74576.74-2.65%231,526
Jun 9, 2026597.42603.23571.00592.41592.410.24%371,365
Jun 8, 2026594.46600.10587.88590.97590.970.15%321,314
Jun 5, 2026585.17594.65581.04590.09590.090.06%300,036
Jun 4, 2026583.70590.60577.22589.76589.760.96%200,715
Jun 3, 2026579.38597.54576.79584.18584.181.01%428,222
Jun 2, 2026568.49579.09564.45578.34578.342.15%365,079
Jun 1, 2026563.27571.31552.54566.14566.14-1.02%227,888
May 29, 2026574.69582.12569.96571.96571.96-1.02%277,314
May 28, 2026575.71579.64569.00577.83577.830.07%212,069
May 27, 2026584.00584.17575.73577.42577.42-1.19%213,753
May 26, 2026565.78585.29561.86584.40584.404.37%271,778
May 22, 2026572.12572.12558.33559.95559.95-1.24%276,081
May 21, 2026568.73571.91561.11566.96566.96-0.72%168,684
May 20, 2026569.05577.38565.00571.05571.051.03%192,798
May 19, 2026548.19572.08545.76565.22565.222.56%322,293
May 18, 2026571.74574.25545.51551.12551.12-3.15%436,093
May 15, 2026609.92617.38565.71569.06569.06-7.01%525,598
May 14, 2026624.88628.95607.83611.93611.93-1.13%428,250
May 13, 2026614.20620.72606.78618.91618.910.95%268,474
May 12, 2026614.53620.36601.03613.10613.10-0.08%227,033
May 11, 2026607.63619.47603.68613.59613.591.25%191,450
May 8, 2026614.48618.17604.38605.99605.99-0.91%174,707
May 7, 2026627.51632.00611.18611.54611.54-1.87%180,873
May 6, 2026620.05631.88619.23623.19623.192.58%215,283
May 5, 2026598.31608.15596.72607.50607.502.42%217,521
May 4, 2026593.27598.14587.85593.12593.12-0.44%151,605
May 1, 2026598.19599.76585.07595.76595.76-0.56%200,736
Apr 30, 2026594.96602.47590.28599.09599.092.50%191,325
Apr 29, 2026589.61593.58580.96584.49584.49-1.67%167,365
Apr 28, 2026590.27594.84583.28594.39594.390.57%194,704
Apr 27, 2026590.50593.55584.05591.00591.000.25%210,851
Apr 24, 2026599.45604.71589.25589.51589.51-1.98%152,379
Apr 23, 2026592.46607.45587.00601.39601.392.15%138,544
Apr 22, 2026594.86597.02584.42588.74588.74-0.44%196,697
Apr 21, 2026597.03604.80588.88591.32591.32-0.93%172,853
Apr 20, 2026586.79597.80582.70596.86596.861.20%138,030
Apr 17, 2026577.94597.36577.94589.77589.773.18%364,419
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%185,427
Apr 13, 2026597.00601.44590.35595.74595.74-0.43%126,519
Apr 10, 2026595.25599.72591.86598.30598.300.54%174,966
Apr 9, 2026578.93597.99578.00595.11595.112.51%184,660
Apr 8, 2026573.97585.46573.97580.55580.554.92%206,805
Apr 7, 2026551.31555.38544.50553.31553.310.16%173,276
Apr 6, 2026548.79552.89539.19552.40552.400.78%130,049
Apr 2, 2026541.86557.18535.57548.11548.11-0.70%132,633
Apr 1, 2026549.30559.82546.68551.99551.991.63%136,814
Mar 31, 2026532.21548.24529.64543.12543.123.57%132,329
Mar 30, 2026537.64537.64520.68524.38524.38-1.48%173,315
Mar 27, 2026545.86548.51529.42532.25532.25-3.04%175,609
Mar 26, 2026555.77560.67548.51548.95548.95-2.26%213,831
Mar 25, 2026560.00567.51556.72561.66561.661.71%179,078
Mar 24, 2026531.88555.10531.88552.23552.232.80%178,610
Mar 23, 2026546.79549.91525.05537.20537.201.15%227,648
Mar 20, 2026538.13544.63525.55531.11531.11-1.80%344,646
Mar 19, 2026541.33547.28535.43540.83540.83-1.27%205,497
Mar 18, 2026543.92557.89543.92547.81547.810.60%173,531
Mar 17, 2026549.15553.88540.41544.55544.55-0.43%107,848
Mar 16, 2026543.08550.42541.63546.91546.911.97%142,610
Mar 13, 2026552.07554.57533.96536.37536.37-2.00%194,752
Mar 12, 2026557.75558.71544.46547.31547.31-2.18%159,282
Mar 11, 2026556.79568.00551.41559.52559.52-0.14%170,890
Mar 10, 2026564.39573.18559.30560.28560.28-0.95%195,719
Mar 9, 2026545.39567.02536.32565.64565.642.30%172,568
Mar 6, 2026556.12558.41546.36552.91552.91-2.32%151,281
Mar 5, 2026565.20570.14558.18566.06566.06-0.71%232,191
Mar 4, 2026568.90573.62562.80570.08570.080.26%224,789
Mar 3, 2026570.45574.73559.52568.58568.58-2.79%173,087
Mar 2, 2026575.44589.17568.69584.89584.891.56%197,114
Feb 27, 2026571.77581.87565.14575.92575.92-0.10%197,748
Feb 26, 2026567.29576.72557.43576.50576.501.96%207,973
Feb 25, 2026573.83574.68557.96565.44565.44-1.07%198,843
Feb 24, 2026563.00571.93562.61571.57571.571.61%170,193
Feb 23, 2026559.18563.51550.00562.54562.540.60%257,543
Feb 20, 2026550.55559.67547.45559.18559.181.41%139,040
Feb 19, 2026549.11555.63548.64551.42551.42-0.04%166,595
Feb 18, 2026558.59564.70549.57551.65551.65-0.23%177,281
Feb 17, 2026550.00559.59545.51552.93552.930.09%116,024
Feb 13, 2026551.22558.26549.88552.44552.440.37%163,400
Feb 12, 2026559.42563.51546.96550.40550.40-0.02%222,398
Feb 11, 2026551.57560.32550.42550.53550.530.55%413,543
Feb 10, 2026548.43553.75539.37547.51547.51-0.13%241,487
Feb 9, 2026543.85552.98541.95548.20548.200.77%238,585
Feb 6, 2026542.91554.59529.00544.02544.024.59%367,730
Feb 5, 2026493.46528.74492.40520.16520.160.65%377,291
Feb 4, 2026516.18522.07509.85516.78516.780.13%346,280
Feb 3, 2026510.00517.92508.41516.10516.101.77%213,827