Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 11, 2026
556.79
568.00
551.41
559.52
559.52
-0.14%
170,887
0.88
Mar 10, 2026
564.39
573.18
559.30
560.28
560.28
-0.95%
195,707
1.01
Mar 09, 2026
545.39
567.02
536.32
565.64
565.64
+2.30%
172,557
0.88
Mar 06, 2026
556.12
558.41
546.36
552.91
552.91
-2.32%
151,281
0.77
Mar 05, 2026
565.20
570.14
558.18
566.06
566.06
-0.71%
232,191
1.19
Mar 04, 2026
568.90
573.62
562.80
570.08
570.08
+0.26%
224,789
1.16
Mar 03, 2026
570.45
574.73
559.52
568.58
568.58
-2.79%
173,087
0.90
Mar 02, 2026
575.44
589.17
568.69
584.89
584.89
+1.56%
197,114
1.02
Feb 27, 2026
571.77
581.87
565.14
575.92
575.92
-0.10%
197,748
1.03
Feb 26, 2026
567.29
576.72
557.43
576.50
576.50
+1.96%
207,973
1.09
Feb 25, 2026
573.83
574.68
557.96
565.44
565.44
-1.07%
198,843
1.05
Feb 24, 2026
563.00
571.93
562.61
571.57
571.57
+1.61%
170,193
0.92
Feb 23, 2026
559.18
563.51
550.00
562.54
562.54
+0.60%
257,543
1.39
Feb 20, 2026
550.55
559.67
547.45
559.18
559.18
+1.41%
139,040
0.75
Feb 19, 2026
549.11
555.63
548.64
551.42
551.42
-0.04%
166,595
0.89
Feb 18, 2026
558.59
564.70
549.57
551.65
551.65
-0.23%
177,281
0.95
Feb 17, 2026
550.00
559.59
545.51
552.93
552.93
+0.09%
116,024
0.62
Feb 16, 2026
551.22
558.26
549.88
552.44
552.44
0.00%
0
0.00
Feb 13, 2026
551.22
558.26
549.88
552.44
552.44
+0.37%
163,400
0.86
Feb 12, 2026
559.42
563.51
546.96
550.40
550.40
-0.02%
222,398
1.18
Feb 11, 2026
551.57
560.32
550.42
550.53
550.53
+0.43%
413,543
2.24
Feb 10, 2026
548.43
553.75
539.37
547.51
547.51
-0.13%
241,487
1.31
Feb 09, 2026
543.85
552.98
541.95
548.20
548.20
+0.77%
238,585
1.30
Feb 06, 2026
542.91
554.59
529.00
544.02
544.02
+4.59%
367,730
2.04
Feb 05, 2026
493.46
528.74
492.40
520.16
520.16
+0.65%
377,291
2.13
Feb 04, 2026
516.18
522.07
509.85
516.78
516.78
+0.13%
346,270
1.98
Feb 03, 2026
510.00
517.92
508.41
516.10
516.10
+1.77%
213,827
1.23
Feb 02, 2026
499.00
507.31
498.33
507.13
507.13
+1.49%
198,152
1.14
Jan 30, 2026
506.70
515.78
498.83
499.67
499.67
-2.40%
295,809
1.73
Jan 29, 2026
514.42
515.95
503.38
511.98
511.98
+0.60%
155,716
0.90
Jan 28, 2026
503.24
512.82
498.02
508.95
508.95
+0.87%
260,714
1.47
Jan 27, 2026
505.73
510.12
502.03
504.54
504.54
<+0.01%
139,626
0.78
Jan 26, 2026
504.85
508.41
503.25
504.50
504.50
+0.09%
144,732
0.80
Jan 23, 2026
504.51
508.70
495.20
504.07
504.07
-0.18%
176,112
0.98
Jan 22, 2026
508.43
511.40
499.83
504.99
504.99
+0.06%
165,994
0.92
Jan 21, 2026
502.20
509.27
496.22
504.71
504.71
+1.90%
198,976
1.11
Jan 20, 2026
494.64
501.10
493.75
495.29
495.29
-0.71%
149,259
0.83
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
1.46
Jan 15, 2026
490.00
502.34
486.18
497.06
497.06
+1.58%
125,310
0.67
Jan 14, 2026
492.36
492.36
482.65
489.33
489.33
-0.13%
204,933
1.08
Jan 13, 2026
490.00
491.83
481.92
489.97
489.97
+0.34%
196,727
1.02
Jan 12, 2026
484.67
489.93
483.55
488.31
488.31
+0.24%
140,704
0.72
Jan 09, 2026
485.00
493.13
482.10
487.16
487.16
+0.45%
194,486
0.99
Jan 08, 2026
468.75
485.18
468.75
485.00
485.00
+3.77%
386,233
1.96
Jan 07, 2026
476.12
482.48
467.01
467.37
467.37
-1.75%
205,585
1.03
Jan 06, 2026
464.64
476.37
458.29
475.70
475.70
+3.14%
165,522
0.82
Jan 05, 2026
458.82
468.03
458.82
461.21
461.21
+0.53%
213,177
1.07
Jan 02, 2026
449.53
458.91
447.35
458.79
458.79
+2.31%
152,416
0.77
Jan 01, 2026
451.49
453.77
448.36
448.43
448.43
0.00%
0
0.00
Rows: