Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Aug 08, 2025
406.28
407.96
398.05
398.07
398.07
-1.63%
149,613
0.85
Aug 07, 2025
406.00
413.13
398.08
404.66
404.66
+0.07%
238,319
1.36
Aug 06, 2025
405.27
405.27
398.73
404.38
404.38
+0.15%
179,784
1.04
Aug 05, 2025
407.60
414.45
401.19
403.78
403.78
-0.54%
134,229
0.78
Aug 04, 2025
403.40
416.33
400.75
405.98
405.98
+1.55%
261,970
1.54
Aug 01, 2025
388.89
405.18
374.64
399.80
399.80
+3.22%
265,532
1.59
Jul 31, 2025
383.91
387.98
381.13
387.34
387.34
+0.64%
160,900
0.96
Jul 30, 2025
384.81
387.11
381.01
384.87
384.87
-0.05%
202,748
1.22
Jul 29, 2025
388.81
389.75
383.69
385.08
385.08
-0.14%
163,046
0.97
Jul 28, 2025
389.92
391.19
385.61
385.62
385.62
-0.71%
184,455
1.10
Jul 25, 2025
386.56
389.10
384.74
388.37
388.37
+0.87%
77,151
0.46
Jul 24, 2025
388.11
390.19
384.91
385.02
385.02
-1.10%
156,183
0.93
Jul 23, 2025
394.06
396.83
387.97
389.30
389.30
-0.78%
93,655
0.55
Jul 22, 2025
390.87
396.63
388.08
392.38
392.38
+0.10%
144,879
0.86
Jul 21, 2025
398.11
399.06
391.98
391.98
391.98
-1.35%
102,243
0.60
Jul 18, 2025
399.42
402.22
394.97
397.33
397.33
+0.08%
182,095
1.06
Jul 17, 2025
389.99
400.80
388.86
397.03
397.03
+1.91%
195,925
1.15
Jul 16, 2025
385.45
393.81
377.00
389.57
389.57
+3.74%
234,841
1.38
Jul 15, 2025
379.39
380.41
375.07
375.51
375.51
-0.32%
152,898
0.90
Jul 14, 2025
378.66
380.24
374.86
376.71
376.71
-0.40%
162,708
0.96
Jul 11, 2025
379.03
379.52
375.10
378.24
378.24
-0.18%
145,803
0.84
Jul 10, 2025
379.85
382.65
378.06
378.91
378.91
-0.24%
186,611
1.07
Jul 09, 2025
383.76
384.19
376.13
379.82
379.82
-0.47%
177,059
1.00
Jul 08, 2025
387.10
389.22
381.17
381.60
381.60
-1.39%
171,906
0.95
Jul 07, 2025
388.59
392.33
384.24
386.98
386.98
-0.41%
134,319
0.74
Jul 03, 2025
383.30
390.14
383.30
388.59
388.59
+1.43%
98,635
0.54
Jul 02, 2025
381.38
383.69
379.16
383.13
383.13
+0.45%
143,730
0.78
Jul 01, 2025
383.97
388.36
380.00
381.43
381.43
-0.88%
246,116
1.34
Jun 30, 2025
381.92
385.32
378.97
384.80
384.80
+0.90%
197,789
1.09
Jun 27, 2025
387.60
393.51
377.57
381.36
381.36
-1.63%
517,470
2.94
Jun 26, 2025
383.42
387.73
380.41
387.69
387.69
+1.87%
146,531
0.83
Jun 25, 2025
388.06
388.06
380.32
380.57
380.57
-1.96%
175,010
0.99
Jun 24, 2025
382.78
390.67
379.72
388.19
388.19
+1.82%
221,633
1.26
Jun 23, 2025
372.89
381.89
370.74
381.25
381.25
+2.35%
151,244
0.85
Jun 20, 2025
373.78
374.47
369.26
372.50
372.50
+0.15%
207,338
1.17
Jun 18, 2025
367.21
375.31
363.05
371.93
371.93
+1.33%
131,680
0.74
Jun 17, 2025
366.53
369.14
365.82
367.05
367.05
-0.55%
121,062
0.68
Jun 16, 2025
374.47
377.00
367.11
369.08
369.08
-0.40%
179,252
1.01
Jun 13, 2025
367.88
375.49
367.88
370.55
370.55
-0.32%
212,158
1.20
Jun 12, 2025
372.09
375.43
368.77
371.75
371.75
-1.02%
80,700
0.45
Jun 11, 2025
377.58
380.44
373.11
375.59
375.59
-0.33%
158,091
0.89
Jun 10, 2025
381.78
383.30
376.82
376.84
376.84
-1.15%
192,567
1.08
Jun 09, 2025
382.85
383.69
377.06
381.22
381.22
-0.02%
187,125
1.06
Jun 06, 2025
381.80
386.41
375.27
381.30
381.30
+0.85%
125,819
0.71
Jun 05, 2025
379.01
382.53
376.52
378.09
378.09
+0.16%
126,796
0.72
Jun 04, 2025
375.60
380.11
373.92
377.50
377.50
+0.82%
181,975
1.04
Jun 03, 2025
371.69
375.59
368.10
374.42
374.42
+1.14%
149,857
0.86
Jun 02, 2025
364.70
370.90
355.47
370.21
370.21
+1.19%
258,341
1.51
May 30, 2025
364.58
368.32
359.99
365.87
365.87
+0.15%
152,475
0.89
May 29, 2025
366.42
374.35
361.72
365.33
365.33
+0.10%
115,738
0.67
Rows: