Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
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
May 28, 2025
370.82
376.12
364.06
364.96
364.96
-0.89%
189,778
1.11
May 27, 2025
364.82
369.32
362.09
368.25
368.25
+2.15%
171,218
1.00
May 23, 2025
355.32
360.86
351.19
360.50
360.50
+0.20%
176,228
1.04
May 22, 2025
365.92
365.92
359.24
359.77
359.77
-1.92%
232,513
1.39
May 21, 2025
369.42
374.59
366.50
366.80
366.80
-1.74%
112,329
0.67
May 20, 2025
378.65
380.49
371.44
373.30
373.30
-1.02%
182,641
1.10
May 19, 2025
363.23
378.07
363.23
377.14
377.14
+2.44%
215,027
1.31
May 16, 2025
365.05
369.22
350.59
368.17
368.17
+0.25%
248,950
1.53
May 15, 2025
365.92
370.25
363.20
367.27
367.27
+0.77%
219,834
1.36
May 14, 2025
368.75
371.08
362.23
364.46
364.46
-1.50%
147,171
0.91
May 13, 2025
365.34
372.95
365.00
370.00
370.00
+1.58%
202,315
1.27
May 12, 2025
360.51
366.32
358.11
364.25
364.25
+4.29%
226,708
1.44
May 09, 2025
350.88
354.15
346.25
349.25
349.25
+0.02%
115,812
0.73
May 08, 2025
344.94
354.14
344.45
349.19
349.19
+2.04%
90,449
0.57
May 07, 2025
343.02
344.87
339.53
342.20
342.20
+0.16%
120,915
0.76
May 06, 2025
339.60
344.17
337.43
341.65
341.65
-0.34%
102,934
0.63
May 05, 2025
342.99
344.85
341.24
342.80
342.80
-0.55%
79,616
0.46
May 02, 2025
339.17
346.02
337.93
344.69
344.69
+3.28%
102,419
0.58
May 01, 2025
331.05
336.93
331.05
333.75
333.75
+1.58%
108,141
0.61
Apr 30, 2025
322.29
329.43
319.88
328.57
328.57
-0.22%
184,436
1.05
Apr 29, 2025
323.35
330.15
322.87
329.31
329.31
+1.40%
130,277
0.75
Apr 28, 2025
329.13
333.64
323.34
324.75
324.75
-0.73%
218,827
1.27
Apr 25, 2025
328.19
331.45
326.56
327.13
327.13
-0.91%
153,271
0.88
Apr 24, 2025
326.77
337.29
326.77
330.13
330.13
+1.43%
229,589
1.33
Apr 23, 2025
328.66
335.00
323.94
325.48
325.48
+2.19%
86,176
0.49
Apr 22, 2025
318.10
319.92
312.65
318.51
318.51
+1.58%
126,806
0.73
Apr 21, 2025
317.59
318.55
310.95
313.56
313.56
-2.52%
90,749
0.52
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
Rows: