Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 17, 2025
320.33
323.81
318.60
321.68
321.68
+0.53%
277,996
1.61
Apr 16, 2025
328.92
329.69
315.67
319.97
319.97
-3.80%
214,705
1.26
Apr 15, 2025
335.47
339.02
331.09
332.61
332.61
-0.72%
134,836
0.79
Apr 14, 2025
336.15
338.63
326.08
335.03
335.03
+0.66%
189,228
1.12
Apr 11, 2025
325.93
334.21
322.03
332.83
332.83
+2.33%
167,681
1.00
Apr 10, 2025
326.76
328.60
314.15
325.25
325.25
-2.44%
142,587
0.86
Apr 09, 2025
303.73
339.45
303.73
333.39
333.39
+9.38%
399,078
2.47
Apr 08, 2025
318.00
321.00
301.05
304.79
304.79
-0.96%
194,853
1.22
Apr 07, 2025
297.28
317.25
297.28
307.73
307.73
-0.35%
352,684
2.26
Apr 04, 2025
306.91
312.58
298.65
308.82
308.82
-2.64%
396,933
2.62
Apr 03, 2025
322.22
325.34
316.74
317.19
317.19
-5.88%
163,312
1.08
Apr 02, 2025
325.06
337.63
325.06
336.99
336.99
+1.22%
142,437
0.94
Apr 01, 2025
321.31
335.26
319.87
332.93
332.93
+3.47%
261,190
1.75
Mar 31, 2025
321.24
323.20
316.70
321.77
321.77
-1.18%
272,271
1.85
Mar 28, 2025
333.37
333.37
323.01
325.60
325.60
-2.15%
86,191
0.59
Mar 27, 2025
333.44
335.72
328.51
332.76
332.76
+0.12%
164,032
1.11
Mar 26, 2025
336.35
339.91
332.26
332.36
332.36
-0.31%
125,284
0.77
Mar 25, 2025
336.71
339.81
329.85
333.41
333.41
-0.51%
220,667
1.35
Mar 24, 2025
335.49
338.21
331.34
335.11
335.11
+1.54%
149,173
0.90
Mar 21, 2025
330.20
332.89
326.66
330.02
330.02
-1.06%
276,059
1.69
Mar 20, 2025
333.34
337.74
330.85
333.57
333.57
-1.41%
214,730
1.31
Mar 19, 2025
334.62
338.68
330.15
338.34
338.34
+0.87%
135,339
0.83
Mar 18, 2025
344.85
344.85
333.48
335.41
335.41
-3.20%
125,886
0.77
Mar 17, 2025
336.29
349.01
335.21
346.50
346.50
+2.98%
209,181
1.29
Mar 14, 2025
333.68
338.79
333.68
336.48
336.48
+1.50%
146,302
0.90
Mar 13, 2025
337.08
338.68
329.48
331.51
331.51
-1.64%
134,680
0.83
Mar 12, 2025
342.78
343.27
333.11
337.04
337.04
-1.28%
161,267
0.99
Mar 11, 2025
345.74
347.09
339.13
341.41
341.41
-1.25%
160,213
0.99
Mar 10, 2025
348.96
351.91
342.05
345.72
345.72
-2.07%
144,208
0.89
Mar 07, 2025
346.74
353.88
341.01
353.01
353.01
+1.23%
102,175
0.63
Mar 06, 2025
351.93
354.54
348.13
348.73
348.73
-2.05%
91,976
0.57
Mar 05, 2025
350.87
356.55
349.72
356.03
356.03
+1.59%
115,742
0.71
Mar 04, 2025
352.24
356.00
347.39
350.47
350.47
-1.54%
110,983
0.68
Mar 03, 2025
361.73
363.69
354.16
355.95
355.95
-0.90%
86,385
0.52
Feb 28, 2025
358.61
359.53
353.26
359.20
359.20
+0.44%
160,618
0.96
Feb 27, 2025
358.67
360.50
356.63
357.62
357.62
-0.15%
137,913
0.82
Feb 26, 2025
358.93
363.23
356.24
358.16
358.16
+0.18%
144,435
0.86
Feb 25, 2025
357.45
362.18
354.58
357.50
357.50
-0.02%
123,830
0.73
Feb 24, 2025
357.19
362.15
354.46
357.56
357.56
+0.13%
99,386
0.59
Feb 21, 2025
370.36
370.36
355.75
357.11
357.11
-3.19%
89,278
0.52
Feb 20, 2025
370.84
370.84
364.89
368.88
368.88
-0.53%
117,317
0.69
Feb 19, 2025
366.74
372.83
366.28
370.84
370.84
+0.33%
96,264
0.57
Feb 18, 2025
365.20
372.20
362.31
369.61
369.61
+1.39%
113,242
0.66
Feb 14, 2025
364.10
366.45
361.35
364.56
364.56
+0.49%
188,155
1.11
Feb 13, 2025
364.38
364.38
361.37
362.77
362.77
-0.15%
139,222
0.82
Feb 12, 2025
359.76
363.73
359.76
363.31
363.31
-0.35%
109,722
0.64
Feb 11, 2025
360.54
365.80
360.54
364.59
364.59
+0.26%
70,820
0.41
Feb 10, 2025
364.17
364.20
359.48
363.64
363.64
+0.43%
122,354
0.70
Feb 07, 2025
365.99
367.00
360.01
362.10
362.10
-0.89%
133,626
0.77
Feb 06, 2025
370.98
371.26
361.20
365.34
365.34
-1.13%
141,303
0.81
Rows: