Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
506.70
515.78
498.83
499.67
499.67
-2.40%
295,809
1.57
Jan 29, 2026
514.42
515.95
503.38
511.98
511.98
+0.60%
155,716
0.83
Jan 28, 2026
503.24
512.82
498.02
508.95
508.95
+0.87%
260,714
1.39
Jan 27, 2026
505.73
510.12
502.03
504.54
504.54
<+0.01%
139,626
0.74
Jan 26, 2026
504.85
508.41
503.25
504.50
504.50
+0.09%
144,732
0.77
Jan 23, 2026
504.51
508.70
495.20
504.07
504.07
-0.18%
176,112
0.93
Jan 22, 2026
508.43
511.40
499.83
504.99
504.99
+0.06%
165,994
0.87
Jan 21, 2026
502.20
509.27
496.22
504.71
504.71
+1.90%
198,976
1.05
Jan 20, 2026
494.64
501.10
493.75
495.29
495.29
-0.71%
149,259
0.77
Jan 19, 2026
499.24
501.64
493.63
498.82
498.82
0.00%
0
0.00
Jan 16, 2026
499.24
501.64
493.63
498.82
498.82
+0.35%
268,389
1.33
Jan 15, 2026
490.00
502.34
486.18
497.06
497.06
+1.58%
125,310
0.62
Jan 14, 2026
492.36
492.36
482.65
489.33
489.33
-0.13%
204,933
1.00
Jan 13, 2026
490.00
491.83
481.92
489.97
489.97
+0.34%
196,727
0.94
Jan 12, 2026
484.67
489.93
483.55
488.31
488.31
+0.24%
140,704
0.66
Jan 09, 2026
485.00
493.13
482.10
487.16
487.16
+0.45%
194,486
0.91
Jan 08, 2026
468.75
485.18
468.75
485.00
485.00
+3.77%
386,233
1.85
Jan 07, 2026
476.12
482.48
467.01
467.37
467.37
-1.75%
205,585
0.99
Jan 06, 2026
464.64
476.37
458.29
475.70
475.70
+3.14%
165,522
0.80
Jan 05, 2026
458.82
468.03
458.82
461.21
461.21
+0.53%
213,177
1.03
Jan 02, 2026
449.53
458.91
447.35
458.79
458.79
+2.31%
152,416
0.73
Dec 31, 2025
451.49
453.77
448.36
448.43
448.43
-0.98%
123,054
0.58
Dec 30, 2025
455.98
459.97
452.21
452.89
452.89
-0.88%
120,269
0.57
Dec 29, 2025
455.83
459.18
452.71
456.90
456.90
+0.12%
134,964
0.63
Dec 26, 2025
460.11
461.58
454.40
456.33
456.33
-0.45%
100,394
0.47
Dec 24, 2025
459.80
461.85
456.83
458.38
458.38
+0.29%
81,354
0.38
Dec 23, 2025
458.58
463.15
455.10
457.07
457.07
-0.60%
233,156
1.09
Dec 22, 2025
453.55
461.52
450.00
459.83
459.83
+1.94%
185,894
0.87
Dec 19, 2025
449.24
453.38
446.40
451.06
451.06
+0.29%
313,600
1.49
Dec 18, 2025
449.38
454.70
447.66
449.77
449.77
+1.07%
197,839
0.92
Dec 17, 2025
450.20
453.84
440.32
444.99
444.99
-1.37%
309,917
1.46
Dec 16, 2025
460.16
461.58
449.74
451.17
451.17
-2.47%
292,821
1.38
Dec 15, 2025
461.46
465.80
456.88
462.59
462.59
+0.53%
256,927
1.22
Dec 12, 2025
458.50
461.85
454.41
460.17
460.17
+0.44%
174,265
0.83
Dec 11, 2025
449.51
458.31
445.85
458.15
458.15
+2.36%
201,862
0.96
Dec 10, 2025
441.00
453.41
425.91
447.58
447.58
+2.54%
250,379
1.20
Dec 09, 2025
443.00
445.79
436.18
436.50
436.50
-1.58%
191,378
0.92
Dec 08, 2025
442.00
448.35
440.59
443.51
443.51
+0.02%
210,268
1.01
Dec 05, 2025
443.41
448.17
440.30
443.44
443.44
+0.05%
126,436
0.60
Dec 04, 2025
436.85
444.43
433.15
443.22
443.22
+1.16%
91,578
0.43
Dec 03, 2025
441.05
445.09
431.72
438.15
438.15
-0.43%
167,171
0.79
Dec 02, 2025
443.30
448.31
437.69
440.04
440.04
-0.39%
196,318
0.94
Dec 01, 2025
440.29
446.75
439.02
441.76
441.76
-0.72%
134,916
0.65
Nov 28, 2025
444.83
447.63
442.50
444.97
444.97
+0.38%
40,843
0.19
Nov 26, 2025
441.07
449.60
441.07
443.29
443.29
+0.08%
198,181
0.94
Nov 25, 2025
431.26
443.62
429.89
442.95
442.95
+3.01%
182,273
0.86
Nov 24, 2025
426.16
435.02
425.58
430.00
430.00
+0.90%
219,732
1.04
Nov 21, 2025
427.81
430.45
418.05
426.16
426.16
-0.39%
203,245
0.97
Nov 20, 2025
436.28
439.95
421.04
427.81
427.81
-0.56%
125,879
0.60
Nov 19, 2025
425.08
430.89
422.71
430.24
430.24
+1.62%
152,060
0.71
Rows: