NYSE : RBC
RBC Bearings Incorporated — Price history
Industrials · Tools & Accessories · United States
Last price 462.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RBC Bearings Incorporated (RBC) closed at 471.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 470.34 | 478.28 | 464.65 | 471.7 | 253,882 | +2.05% |
| 2026-10-30 | 478.53 | 487.63 | 457.895 | 462.21 | 558,853 | -6.76% |
| 2026-10-29 | 485.44 | 496.62 | 483.48 | 495.74 | 289,933 | +2.31% |
| 2026-10-28 | 488.3 | 488.3 | 480.235 | 484.57 | 191,642 | +0.20% |
| 2026-10-27 | 482.49 | 483.9 | 475.22 | 483.59 | 212,746 | +1.20% |
| 2026-10-26 | 476.16 | 481.19 | 471.71 | 477.84 | 200,413 | +1.24% |
| 2026-10-23 | 475 | 476.18 | 465.73 | 471.98 | 514,893 | -1.27% |
| 2026-10-22 | 495.81 | 495.81 | 465.72 | 478.03 | 567,997 | -5.24% |
| 2026-10-21 | 500.96 | 508.65 | 498.02 | 504.49 | 253,801 | +1.84% |
| 2026-10-20 | 500.58 | 504.32 | 492.02 | 495.39 | 212,345 | -1.67% |
| 2026-10-19 | 503.54 | 508.81 | 499.69 | 503.79 | 214,098 | +1.06% |
| 2026-10-16 | 497.24 | 505.61 | 492.03 | 498.52 | 440,101 | +0.16% |
| 2026-10-15 | 498.14 | 506.13 | 489.31 | 497.73 | 374,100 | -0.16% |
| 2026-10-14 | 507.33 | 510.81 | 498.29 | 498.54 | 295,540 | -2.25% |
| 2026-10-13 | 510.61 | 514.74 | 501.59 | 510.01 | 291,768 | +0.00% |
| 2026-10-12 | 503.02 | 513.365 | 503.02 | 510 | 250,799 | +1.25% |
| 2026-10-09 | 494.91 | 510.46 | 490.52 | 503.68 | 284,734 | +2.58% |
| 2026-10-08 | 496.53 | 500.67 | 490.44 | 490.99 | 263,657 | -1.95% |
| 2026-10-07 | 505.31 | 507.495 | 493.45 | 500.73 | 218,840 | -2.62% |
| 2026-10-06 | 516.14 | 521.8 | 513.265 | 514.18 | 203,873 | +0.31% |
| 2026-10-05 | 514.04 | 521.97 | 507.79 | 512.58 | 297,816 | -0.58% |
| 2026-10-02 | 515.24 | 518.91 | 510.09 | 515.56 | 206,154 | +1.39% |
| 2026-10-01 | 497.5 | 508.92 | 495.39 | 508.49 | 201,904 | +1.85% |
| 2026-09-30 | 502.81 | 502.81 | 495.51 | 499.23 | 241,403 | -0.54% |
| 2026-09-29 | 504.66 | 507.35 | 496.71 | 501.94 | 244,088 | -0.45% |
| 2026-09-28 | 504.97 | 507.9 | 495.43 | 504.2 | 328,903 | -0.38% |
| 2026-09-25 | 505.8 | 510.33 | 501.72 | 506.1 | 274,862 | +0.45% |
| 2026-09-24 | 496.48 | 507.34 | 494.625 | 503.85 | 210,254 | +0.72% |
| 2026-09-23 | 497.01 | 507.99 | 496.5 | 500.26 | 369,578 | +0.08% |
| 2026-09-22 | 495.45 | 502.58 | 492.56 | 499.88 | 390,566 | +1.49% |
| 2026-09-21 | 504.76 | 504.76 | 490.86 | 492.56 | 296,702 | -1.69% |
| 2026-09-18 | 496.42 | 503.2 | 493.24 | 501.01 | 608,936 | +1.32% |
| 2026-09-17 | 498.96 | 506.81 | 489.87 | 494.47 | 598,784 | +1.50% |
| 2026-09-16 | 487.33 | 488.125 | 478.43 | 487.14 | 449,515 | +0.71% |
| 2026-09-15 | 484.06 | 484.3 | 476.001 | 483.71 | 324,539 | +1.02% |
| 2026-09-14 | 486.6 | 486.73 | 475.905 | 478.81 | 390,850 | -3.24% |
| 2026-09-11 | 483.53 | 496.75 | 478.92 | 494.83 | 359,557 | +3.51% |
| 2026-09-10 | 482.77 | 482.77 | 471.57 | 478.06 | 283,050 | -1.64% |
| 2026-09-09 | 488.87 | 495.13 | 483.2 | 486.04 | 194,765 | -1.26% |
| 2026-09-08 | 486.84 | 493.79 | 485.48 | 492.23 | 236,763 | +0.76% |
| 2026-09-04 | 491.63 | 497.5 | 484.99 | 488.54 | 157,333 | -0.46% |
| 2026-09-03 | 490.6 | 494.96 | 482.15 | 490.78 | 153,238 | -0.02% |
| 2026-09-02 | 488.19 | 491.72 | 481.42 | 490.89 | 280,180 | +0.45% |
| 2026-09-01 | 490.75 | 496.275 | 486.02 | 488.69 | 237,293 | -1.13% |
| 2026-08-31 | 499.58 | 503.24 | 492.22 | 494.26 | 316,359 | -1.27% |
| 2026-08-28 | 510.96 | 511.76 | 498.52 | 500.62 | 176,480 | -1.65% |
| 2026-08-27 | 513.36 | 517.53 | 502.275 | 509 | 247,651 | -0.96% |
| 2026-08-26 | 498.69 | 515.735 | 495.585 | 513.95 | 281,559 | +3.62% |
| 2026-08-25 | 503.85 | 503.85 | 492.81 | 496.01 | 271,057 | +0.02% |
| 2026-08-24 | 505.09 | 508.269 | 494.24 | 495.9 | 375,527 | -1.92% |
| 2026-08-21 | 509.11 | 510.16 | 497.975 | 505.63 | 263,876 | +0.20% |
| 2026-08-20 | 517.01 | 519.8 | 503.82 | 504.61 | 300,300 | -3.06% |
| 2026-08-19 | 550.25 | 550.25 | 517.9 | 520.54 | 454,770 | -4.60% |
| 2026-08-18 | 552.55 | 552.55 | 542.61 | 545.65 | 173,303 | -2.15% |
| 2026-08-17 | 560.49 | 562.63 | 554.93 | 557.62 | 133,541 | -0.51% |
| 2026-08-14 | 550.97 | 561.17 | 550 | 560.49 | 114,461 | +1.13% |
| 2026-08-13 | 560 | 560 | 547.83 | 554.25 | 151,574 | -0.25% |
| 2026-08-12 | 559.65 | 561.45 | 552.185 | 555.65 | 223,656 | +0.57% |
| 2026-08-11 | 560.54 | 564.59 | 548.3 | 552.48 | 175,229 | -0.72% |
| 2026-08-10 | 567.54 | 569.07 | 554.72 | 556.5 | 189,661 | -1.90% |
| 2026-08-07 | 571.33 | 573.675 | 559.87 | 567.25 | 186,713 | +0.11% |
| 2026-08-06 | 573.56 | 582.44 | 565.05 | 566.61 | 252,971 | -0.97% |
| 2026-08-05 | 564.57 | 579.63 | 560.03 | 572.17 | 288,186 | +1.10% |
| 2026-08-04 | 580.24 | 580.43 | 563.75 | 565.96 | 271,980 | -0.76% |
| 2026-08-03 | 556.36 | 574.863 | 549.04 | 570.27 | 298,907 | +3.44% |
| 2026-07-31 | 583.98 | 597.97 | 548.455 | 551.31 | 413,175 | -1.88% |
| 2026-07-30 | 562.64 | 567.65 | 556.185 | 561.9 | 264,771 | +2.11% |
| 2026-07-29 | 570.95 | 570.95 | 550.27 | 550.27 | 277,457 | -4.53% |
| 2026-07-28 | 583.76 | 583.76 | 569.25 | 576.37 | 236,941 | -1.47% |
| 2026-07-27 | 597.79 | 602.17 | 577.82 | 584.97 | 221,941 | -1.70% |
| 2026-07-24 | 595.67 | 606.35 | 593.61 | 595.07 | 175,849 | -0.04% |
| 2026-07-23 | 585.89 | 598.42 | 585.89 | 595.31 | 206,399 | +0.64% |
| 2026-07-22 | 581.78 | 592.38 | 581.78 | 591.5 | 224,896 | +1.05% |
| 2026-07-21 | 575.68 | 586.31 | 567.92 | 585.35 | 210,964 | +2.89% |
| 2026-07-20 | 579.39 | 583.98 | 565.6 | 568.9 | 212,789 | -1.10% |
| 2026-07-17 | 572.21 | 584.49 | 565.01 | 575.22 | 492,875 | -0.87% |
| 2026-07-16 | 584.79 | 596.656 | 576.21 | 580.27 | 305,030 | -1.67% |
| 2026-07-15 | 589.49 | 593.97 | 583.99 | 590.14 | 208,639 | +0.33% |
| 2026-07-14 | 594.5 | 601.24 | 585.76 | 588.18 | 124,473 | +0.61% |
| 2026-07-13 | 591.59 | 599.69 | 582.18 | 584.59 | 134,214 | -1.83% |
| 2026-07-10 | 593.05 | 599.79 | 585.22 | 595.49 | 123,210 | -0.02% |
| 2026-07-09 | 603.23 | 608.97 | 595.45 | 595.61 | 185,689 | +0.29% |
| 2026-07-08 | 594.81 | 597.99 | 588.4 | 593.89 | 122,457 | -1.06% |
| 2026-07-07 | 613.36 | 613.36 | 588.03 | 600.26 | 203,190 | -1.53% |
| 2026-07-06 | 606.02 | 614.19 | 605.19 | 609.6 | 202,211 | +0.83% |
| 2026-07-02 | 620.18 | 624.64 | 589.9 | 604.56 | 253,216 | -2.56% |
| 2026-07-01 | 639.86 | 639.86 | 620.03 | 620.47 | 290,605 | -3.66% |
| 2026-06-30 | 636.39 | 648.93 | 635 | 644.06 | 241,887 | +1.46% |
| 2026-06-29 | 627.1 | 635.61 | 624.51 | 634.78 | 253,429 | +0.70% |
| 2026-06-26 | 645.93 | 646.38 | 622.45 | 630.36 | 512,337 | -2.86% |
| 2026-06-25 | 645.79 | 667.686 | 640.301 | 648.89 | 235,988 | +1.56% |
| 2026-06-24 | 633.52 | 648.316 | 629.15 | 638.94 | 194,823 | +0.87% |
| 2026-06-23 | 631.74 | 645.46 | 627.46 | 633.44 | 228,277 | -1.90% |
| 2026-06-22 | 639.43 | 646.17 | 635.635 | 645.73 | 238,269 | +1.02% |
| 2026-06-18 | 635.7 | 640.02 | 628.808 | 639.18 | 513,175 | +2.15% |
| 2026-06-17 | 621.08 | 631.86 | 617.03 | 625.73 | 224,016 | +0.75% |
| 2026-06-16 | 621.19 | 630.07 | 618.45 | 621.08 | 220,257 | +0.67% |
| 2026-06-15 | 612.94 | 620.08 | 605.45 | 616.95 | 296,866 | +2.20% |
| 2026-06-12 | 614.78 | 614.78 | 600.86 | 603.64 | 237,742 | -0.63% |
| 2026-06-11 | 585.34 | 609.57 | 570 | 607.46 | 246,454 | +5.33% |
| 2026-06-10 | 591.54 | 597.443 | 575.54 | 576.74 | 231,526 | -2.65% |
| 2026-06-09 | 597.42 | 603.23 | 571 | 592.41 | 371,365 | +0.24% |
| 2026-06-08 | 594.46 | 600.1 | 587.88 | 590.97 | 321,314 | +0.15% |
| 2026-06-05 | 585.17 | 594.65 | 581.04 | 590.09 | 300,036 | +0.06% |
| 2026-06-04 | 583.7 | 590.6 | 577.22 | 589.76 | 200,715 | +0.96% |
| 2026-06-03 | 579.38 | 597.54 | 576.785 | 584.18 | 428,222 | +1.01% |
| 2026-06-02 | 568.49 | 579.09 | 564.454 | 578.34 | 365,079 | +2.15% |
| 2026-06-01 | 563.27 | 571.305 | 552.54 | 566.14 | 227,888 | -1.02% |
| 2026-05-29 | 574.69 | 582.12 | 569.96 | 571.96 | 277,314 | -1.02% |
| 2026-05-28 | 575.71 | 579.64 | 569 | 577.83 | 212,069 | +0.07% |
| 2026-05-27 | 584 | 584.17 | 575.73 | 577.42 | 213,753 | -1.19% |
| 2026-05-26 | 565.78 | 585.29 | 561.855 | 584.4 | 271,778 | +4.37% |
| 2026-05-22 | 572.12 | 572.12 | 558.33 | 559.95 | 276,081 | -1.24% |
| 2026-05-21 | 568.73 | 571.905 | 561.11 | 566.96 | 168,684 | -0.72% |
| 2026-05-20 | 569.05 | 577.38 | 565 | 571.05 | 192,798 | +1.03% |
| 2026-05-19 | 548.19 | 572.08 | 545.76 | 565.22 | 322,293 | +2.56% |
| 2026-05-18 | 571.74 | 574.25 | 545.51 | 551.12 | 436,093 | -3.15% |
| 2026-05-15 | 609.92 | 617.38 | 565.705 | 569.06 | 525,598 | -7.01% |
| 2026-05-14 | 624.88 | 628.95 | 607.83 | 611.93 | 428,250 | -1.13% |
| 2026-05-13 | 614.2 | 620.72 | 606.78 | 618.91 | 268,474 | +0.95% |