Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
427.89
436.93
422.62
434.25
434.25
+0.54%
223,283
1.07
Nov 06, 2025
435.24
439.10
429.62
431.93
431.93
+0.13%
152,978
0.73
Nov 05, 2025
427.69
437.25
426.08
431.36
431.36
+0.96%
170,067
0.81
Nov 04, 2025
425.24
430.11
422.14
427.24
427.24
-0.27%
151,826
0.72
Nov 03, 2025
431.42
431.42
416.30
428.40
428.40
-0.03%
259,222
1.25
Oct 31, 2025
410.00
432.89
406.90
428.53
428.53
+5.43%
499,126
2.44
Oct 30, 2025
409.09
416.16
401.90
406.45
406.45
-0.61%
281,664
1.38
Oct 29, 2025
409.75
415.52
406.07
408.94
408.94
+0.19%
203,625
1.00
Oct 28, 2025
412.72
415.62
406.50
408.15
408.15
-0.71%
199,074
0.98
Oct 27, 2025
413.84
416.88
408.88
411.08
411.08
-0.27%
162,876
0.80
Oct 24, 2025
408.93
412.65
406.57
412.19
412.19
+1.20%
153,013
0.75
Oct 23, 2025
396.44
407.73
395.90
407.30
407.30
+3.41%
206,192
1.02
Oct 22, 2025
392.16
396.86
390.55
393.88
393.88
+0.40%
301,385
1.51
Oct 21, 2025
385.71
394.32
384.81
392.33
392.33
+1.19%
141,718
0.71
Oct 20, 2025
375.93
390.20
375.93
387.73
387.73
+3.99%
408,324
2.10
Oct 17, 2025
366.98
372.95
366.98
372.85
372.85
+0.85%
321,383
1.68
Oct 16, 2025
374.20
375.14
364.50
369.71
369.71
-0.80%
437,310
2.34
Oct 15, 2025
380.59
385.29
371.28
372.71
372.71
-2.94%
237,288
1.27
Oct 14, 2025
377.82
387.85
374.20
383.98
383.98
+0.85%
326,149
1.76
Oct 13, 2025
375.87
384.44
373.01
380.76
380.76
+2.18%
388,139
2.14
Oct 10, 2025
384.52
390.00
372.64
372.64
372.64
-3.07%
345,235
1.94
Oct 09, 2025
383.72
384.91
376.72
384.43
384.43
+0.59%
271,881
1.54
Oct 08, 2025
376.72
385.31
373.17
382.19
382.19
+2.33%
132,161
0.75
Oct 07, 2025
375.96
380.23
369.08
373.47
373.47
-0.26%
114,939
0.65
Oct 06, 2025
374.54
378.83
370.53
374.45
374.45
+0.12%
147,864
0.83
Oct 03, 2025
376.49
380.10
373.66
373.99
373.99
-0.27%
209,408
1.18
Oct 02, 2025
384.99
387.36
367.81
374.99
374.99
-2.55%
306,574
1.76
Oct 01, 2025
386.92
389.49
384.03
384.80
384.80
-1.41%
172,781
1.00
Sep 30, 2025
384.42
391.97
382.15
390.29
390.29
+1.56%
153,673
0.88
Sep 29, 2025
387.72
388.06
381.28
384.30
384.30
-0.14%
341,682
1.98
Sep 26, 2025
380.96
386.40
377.08
384.82
384.82
+1.42%
112,514
0.63
Sep 25, 2025
375.50
380.69
374.02
379.44
379.44
+0.24%
99,868
0.56
Sep 24, 2025
383.50
383.67
377.40
378.54
378.54
-1.34%
149,874
0.83
Sep 23, 2025
383.81
389.65
380.91
383.70
383.70
+0.05%
135,937
0.75
Sep 22, 2025
378.70
385.15
376.25
383.50
383.50
+0.93%
189,848
1.05
Sep 19, 2025
385.32
386.26
377.83
379.98
379.98
-1.23%
520,353
2.95
Sep 18, 2025
381.31
387.30
380.79
384.72
384.72
+1.30%
119,331
0.68
Sep 17, 2025
380.24
386.43
375.84
379.79
379.79
+0.28%
218,206
1.25
Sep 16, 2025
381.45
382.50
373.81
378.73
378.73
-0.93%
186,504
1.07
Sep 15, 2025
375.50
382.92
373.30
382.27
382.27
+1.91%
203,507
1.16
Sep 12, 2025
385.11
385.93
374.77
375.10
375.10
-2.59%
133,571
0.77
Sep 11, 2025
377.77
385.75
375.93
385.08
385.08
+1.85%
186,194
1.07
Sep 10, 2025
375.20
379.25
371.43
378.08
378.08
+0.85%
169,695
0.98
Sep 09, 2025
380.38
380.38
369.88
374.88
374.88
-1.86%
185,772
1.07
Sep 08, 2025
388.29
389.22
380.98
381.97
381.97
-1.42%
256,786
1.49
Sep 05, 2025
393.80
393.88
386.17
387.48
387.48
-0.93%
121,708
0.71
Sep 04, 2025
385.24
391.16
382.60
391.10
391.10
+1.96%
155,341
0.90
Sep 03, 2025
386.42
387.21
380.03
383.60
383.60
-1.06%
91,024
0.53
Sep 02, 2025
385.54
389.11
383.96
387.71
387.71
-0.58%
113,267
0.65
Aug 29, 2025
400.28
400.28
386.88
389.96
389.96
-2.19%
202,052
1.16
Rows: