RBC Bearings Incorporated RBC
NYSE · United States · Producer Manufacturing
$497.87-1.36 (-0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $497.87 | -0.27% | $497.50 | $500.80 | $495.39 | 9.00K |
| 2026-09-30 | $499.23 | -0.54% | $502.81 | $502.81 | $495.51 | 248.20K |
| 2026-09-29 | $501.94 | -0.45% | $504.66 | $507.35 | $496.71 | 245.20K |
| 2026-09-28 | $504.20 | -0.38% | $504.97 | $507.90 | $495.43 | 328.90K |
| 2026-09-25 | $506.10 | +0.45% | $505.80 | $510.33 | $501.72 | 274.90K |
| 2026-09-24 | $503.85 | +0.72% | $496.48 | $507.34 | $494.63 | 210.30K |
| 2026-09-23 | $500.26 | +0.08% | $497.01 | $507.99 | $496.50 | 372.90K |
| 2026-09-22 | $499.88 | +1.49% | $495.45 | $502.58 | $492.56 | 395.30K |
| 2026-09-21 | $492.56 | -1.69% | $504.76 | $504.76 | $490.86 | 302.00K |
| 2026-09-18 | $501.01 | +1.32% | $496.42 | $503.20 | $493.24 | 627.80K |
| 2026-09-17 | $494.47 | +1.50% | $498.96 | $506.81 | $489.87 | 599.00K |
| 2026-09-16 | $487.14 | +0.71% | $487.33 | $488.13 | $478.43 | 449.50K |
| 2026-09-15 | $483.71 | +1.02% | $484.06 | $484.30 | $476.00 | 326.40K |
| 2026-09-14 | $478.81 | -3.24% | $486.60 | $486.73 | $475.91 | 411.70K |
| 2026-09-11 | $494.83 | +3.51% | $483.53 | $496.75 | $478.92 | 359.60K |
| 2026-09-10 | $478.06 | -1.64% | $482.77 | $482.77 | $471.57 | 283.10K |
| 2026-09-09 | $486.04 | -1.26% | $488.87 | $495.13 | $483.20 | 197.30K |
| 2026-09-08 | $492.23 | +0.76% | $486.84 | $493.79 | $485.48 | 238.10K |
| 2026-09-04 | $488.54 | -0.46% | $491.63 | $497.50 | $484.99 | 157.30K |
| 2026-09-03 | $490.78 | -0.02% | $490.60 | $494.96 | $482.15 | 153.40K |
| 2026-09-02 | $490.89 | +0.45% | $488.19 | $491.72 | $481.42 | 283.20K |
| 2026-09-01 | $488.69 | -1.13% | $490.75 | $496.28 | $486.02 | 237.30K |
| 2026-08-31 | $494.26 | -1.27% | $499.58 | $503.24 | $492.22 | 318.20K |
| 2026-08-28 | $500.62 | -1.65% | $510.96 | $511.76 | $498.52 | 176.50K |
| 2026-08-27 | $509.00 | -0.96% | $513.36 | $517.53 | $502.28 | 252.70K |
| 2026-08-26 | $513.95 | +3.62% | $498.69 | $515.74 | $495.59 | 291.60K |
| 2026-08-25 | $496.01 | +0.02% | $503.85 | $503.85 | $492.81 | 271.10K |
| 2026-08-24 | $495.90 | -1.92% | $505.09 | $508.27 | $494.24 | 375.50K |
| 2026-08-21 | $505.63 | +0.20% | $509.11 | $510.16 | $497.98 | 279.50K |
| 2026-08-20 | $504.61 | -3.06% | $517.01 | $519.80 | $503.82 | 300.30K |
| 2026-08-19 | $520.54 | -4.60% | $550.25 | $550.25 | $517.90 | 461.00K |
| 2026-08-18 | $545.65 | -2.15% | $552.55 | $552.55 | $542.61 | 173.30K |
| 2026-08-17 | $557.62 | -0.51% | $560.49 | $562.63 | $554.93 | 135.40K |
| 2026-08-14 | $560.49 | +1.13% | $550.97 | $561.17 | $550.00 | 114.50K |
| 2026-08-13 | $554.25 | -0.25% | $560.00 | $560.00 | $547.83 | 151.60K |
| 2026-08-12 | $555.65 | +0.57% | $559.65 | $561.45 | $552.19 | 226.40K |
| 2026-08-11 | $552.48 | -0.72% | $560.54 | $564.59 | $548.30 | 175.20K |
| 2026-08-10 | $556.50 | -1.90% | $567.54 | $569.07 | $554.72 | 189.70K |
| 2026-08-07 | $567.25 | +0.11% | $571.33 | $573.68 | $559.87 | 186.70K |
| 2026-08-06 | $566.61 | -0.97% | $573.56 | $582.44 | $565.05 | 254.70K |
| 2026-08-05 | $572.17 | +1.10% | $564.57 | $579.63 | $560.03 | 288.20K |
| 2026-08-04 | $565.96 | -0.76% | $580.24 | $580.43 | $563.75 | 273.50K |
| 2026-08-03 | $570.27 | +3.44% | $556.36 | $574.86 | $549.04 | 299.00K |
| 2026-07-31 | $551.31 | -1.88% | $583.98 | $597.97 | $548.46 | 413.20K |
| 2026-07-30 | $561.90 | +2.11% | $562.64 | $567.65 | $556.19 | 264.80K |
| 2026-07-29 | $550.27 | -4.53% | $570.95 | $570.95 | $550.27 | 277.50K |
| 2026-07-28 | $576.37 | -1.47% | $583.76 | $583.76 | $569.25 | 236.90K |
| 2026-07-27 | $584.97 | -1.70% | $597.79 | $602.17 | $577.82 | 221.90K |
| 2026-07-24 | $595.07 | -0.04% | $595.67 | $606.35 | $593.61 | 175.80K |
| 2026-07-23 | $595.31 | +0.64% | $585.89 | $598.42 | $585.89 | 206.40K |
| 2026-07-22 | $591.50 | +1.05% | $581.78 | $592.38 | $581.78 | 224.90K |
| 2026-07-21 | $585.35 | +2.89% | $575.68 | $586.31 | $567.92 | 211.00K |
| 2026-07-20 | $568.90 | -1.10% | $579.39 | $583.98 | $565.60 | 212.80K |
| 2026-07-17 | $575.22 | -0.87% | $572.21 | $584.49 | $565.01 | 492.90K |
| 2026-07-16 | $580.27 | -1.67% | $584.79 | $596.66 | $576.21 | 307.00K |
| 2026-07-15 | $590.14 | +0.33% | $589.49 | $593.97 | $583.99 | 210.20K |
| 2026-07-14 | $588.18 | +0.61% | $594.50 | $601.24 | $585.76 | 128.60K |
| 2026-07-13 | $584.59 | -1.83% | $591.59 | $599.69 | $582.18 | 134.20K |
| 2026-07-10 | $595.49 | -0.02% | $593.05 | $599.79 | $585.22 | 123.20K |
| 2026-07-09 | $595.61 | +0.29% | $603.23 | $608.97 | $595.45 | 188.20K |
| 2026-07-08 | $593.89 | -1.06% | $594.81 | $597.99 | $588.40 | 124.40K |
| 2026-07-07 | $600.26 | -1.53% | $613.36 | $613.36 | $588.03 | 203.20K |
| 2026-07-06 | $609.60 | +0.83% | $606.02 | $614.19 | $605.19 | 203.50K |
| 2026-07-02 | $604.56 | -2.56% | $620.18 | $624.64 | $589.90 | 255.70K |
| 2026-07-01 | $620.47 | -3.66% | $639.86 | $639.86 | $620.03 | 292.20K |
| 2026-06-30 | $644.06 | +1.46% | $636.39 | $648.93 | $635.00 | 242.10K |
| 2026-06-29 | $634.78 | +0.70% | $627.10 | $635.61 | $624.51 | 254.70K |
| 2026-06-26 | $630.36 | -2.86% | $645.93 | $646.38 | $622.45 | 560.80K |
| 2026-06-25 | $648.89 | +1.56% | $645.79 | $667.69 | $640.30 | 236.10K |
| 2026-06-24 | $638.94 | +0.87% | $633.52 | $648.32 | $629.15 | 195.60K |
| 2026-06-23 | $633.44 | -1.90% | $631.74 | $645.46 | $627.46 | 229.90K |
| 2026-06-22 | $645.73 | +1.02% | $639.43 | $646.17 | $635.64 | 238.30K |
| 2026-06-18 | $639.18 | +2.15% | $635.70 | $640.02 | $628.81 | 529.40K |
| 2026-06-17 | $625.73 | +0.75% | $621.08 | $631.86 | $617.03 | 289.50K |
| 2026-06-16 | $621.08 | +0.67% | $621.19 | $630.07 | $618.45 | 222.00K |
| 2026-06-15 | $616.95 | +2.20% | $612.94 | $620.08 | $605.45 | 306.90K |
| 2026-06-12 | $603.64 | -0.63% | $614.78 | $614.78 | $600.86 | 317.90K |
| 2026-06-11 | $607.46 | +5.33% | $585.34 | $609.57 | $570.00 | 251.80K |
| 2026-06-10 | $576.74 | -2.65% | $591.54 | $597.44 | $575.54 | 231.70K |
| 2026-06-09 | $592.41 | +0.24% | $597.42 | $603.23 | $571.00 | 377.70K |
| 2026-06-08 | $590.97 | +0.15% | $594.46 | $600.10 | $587.88 | 321.30K |
| 2026-06-05 | $590.09 | +0.06% | $585.17 | $594.65 | $581.04 | 302.20K |
| 2026-06-04 | $589.76 | +0.96% | $583.70 | $590.60 | $577.22 | 200.70K |
| 2026-06-03 | $584.18 | +1.01% | $579.38 | $597.54 | $576.79 | 431.80K |
| 2026-06-02 | $578.34 | +2.15% | $568.49 | $579.09 | $564.45 | 365.80K |
| 2026-06-01 | $566.14 | -1.02% | $563.27 | $571.31 | $552.54 | 231.40K |
| 2026-05-29 | $571.96 | -1.02% | $574.69 | $582.12 | $569.96 | 280.60K |
| 2026-05-28 | $577.83 | +0.07% | $575.71 | $579.64 | $569.00 | 213.50K |
| 2026-05-27 | $577.42 | -1.19% | $584.00 | $584.17 | $575.73 | 216.60K |
| 2026-05-26 | $584.40 | +4.37% | $565.78 | $585.29 | $561.86 | 273.30K |