Rbc Bearings (RBC)
NYSE:RBC
Want to see RBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
548.19
572.08
545.76
565.22
565.22
+2.56%
326,926
1.64
May 18, 2026
571.74
574.25
545.51
551.12
551.12
-3.15%
445,293
2.29
May 15, 2026
609.92
617.38
565.71
569.06
569.06
-7.01%
525,598
2.79
May 14, 2026
624.88
628.95
607.83
611.93
611.93
-1.13%
428,250
2.36
May 13, 2026
614.20
620.72
606.78
618.91
618.91
+0.95%
268,474
1.49
May 12, 2026
614.53
620.36
601.03
613.10
613.10
-0.08%
227,033
1.26
May 11, 2026
607.63
619.47
603.68
613.59
613.59
+1.25%
190,169
1.04
May 08, 2026
614.48
618.17
604.38
605.99
605.99
-0.91%
174,707
0.95
May 07, 2026
627.51
632.00
611.18
611.54
611.54
-1.87%
180,873
0.98
May 06, 2026
620.05
631.88
619.23
623.19
623.19
+2.58%
215,283
1.15
May 05, 2026
598.31
608.15
596.72
607.50
607.50
+2.42%
217,521
1.14
May 04, 2026
593.27
598.14
587.85
593.12
593.12
-0.44%
151,605
0.79
May 01, 2026
598.19
599.76
585.07
595.76
595.76
-0.56%
200,736
1.04
Apr 30, 2026
594.96
602.47
590.28
599.09
599.09
+2.50%
191,325
0.99
Apr 29, 2026
589.61
593.58
580.96
584.49
584.49
-1.67%
167,364
0.86
Apr 28, 2026
590.27
594.84
583.28
594.39
594.39
+0.57%
194,704
1.00
Apr 27, 2026
590.50
593.55
584.05
591.00
591.00
+0.25%
210,851
1.08
Apr 24, 2026
599.45
604.71
589.25
589.51
589.51
-1.98%
152,379
0.78
Apr 23, 2026
592.46
607.45
587.00
601.39
601.39
+2.15%
138,544
0.71
Apr 22, 2026
594.86
597.02
584.42
588.74
588.74
-0.44%
196,697
1.01
Apr 21, 2026
597.03
604.80
588.88
591.32
591.32
-0.93%
172,853
0.89
Apr 20, 2026
586.79
597.80
582.70
596.86
596.86
+1.20%
138,030
0.70
Apr 17, 2026
577.94
597.36
577.94
589.77
589.77
+3.18%
364,419
1.89
Apr 16, 2026
585.78
588.75
567.20
571.61
571.61
-2.62%
274,774
1.46
Apr 15, 2026
594.94
596.25
579.68
586.98
586.98
-1.88%
182,770
0.96
Apr 14, 2026
596.51
603.67
591.69
598.23
598.23
+0.42%
185,427
0.98
Apr 13, 2026
597.00
601.44
590.35
595.74
595.74
-0.43%
126,519
0.67
Apr 10, 2026
595.25
599.72
591.86
598.30
598.30
+0.54%
174,966
0.92
Apr 09, 2026
578.93
597.99
578.00
595.11
595.11
+2.51%
184,660
0.97
Apr 08, 2026
573.97
585.46
573.97
580.55
580.55
+4.92%
206,805
1.09
Apr 07, 2026
551.31
555.38
544.50
553.31
553.31
+0.16%
173,276
0.90
Apr 06, 2026
548.79
552.89
539.19
552.40
552.40
+0.78%
130,049
0.67
Apr 03, 2026
541.86
557.18
535.57
548.11
548.11
0.00%
0
0.00
Apr 02, 2026
541.86
557.18
535.57
548.11
548.11
-0.70%
132,633
0.67
Apr 01, 2026
549.30
559.82
546.68
551.99
551.99
+1.63%
136,814
0.69
Mar 31, 2026
532.21
548.24
529.64
543.12
543.12
+3.57%
132,329
0.68
Mar 30, 2026
537.64
537.64
520.68
524.38
524.38
-1.48%
173,315
0.89
Mar 27, 2026
545.86
548.51
529.42
532.25
532.25
-3.04%
175,604
0.90
Mar 26, 2026
555.77
560.67
548.51
548.95
548.95
-2.26%
213,831
1.11
Mar 25, 2026
560.00
567.51
556.72
561.66
561.66
+1.71%
179,078
0.93
Mar 24, 2026
531.88
555.10
531.88
552.23
552.23
+2.80%
178,609
0.95
Mar 23, 2026
546.79
549.91
525.05
537.20
537.20
+1.15%
227,647
1.22
Mar 20, 2026
538.13
544.63
525.55
531.11
531.11
-1.80%
344,629
1.86
Mar 19, 2026
541.33
547.28
535.43
540.83
540.83
-1.27%
205,489
1.11
Mar 18, 2026
543.92
557.89
543.92
547.81
547.81
+0.60%
173,527
0.93
Mar 17, 2026
549.15
553.88
540.41
544.55
544.55
-0.43%
107,848
0.57
Mar 16, 2026
543.08
550.42
541.63
546.91
546.91
+1.97%
142,608
0.75
Mar 13, 2026
552.07
554.57
533.96
536.37
536.37
-2.00%
194,750
1.01
Mar 12, 2026
557.75
558.71
544.46
547.31
547.31
-2.18%
159,282
0.82
Mar 11, 2026
556.79
568.00
551.41
559.52
559.52
-0.14%
170,887
0.88
Rows: