Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
449.24
453.38
446.40
451.06
451.06
+0.29%
313,600
1.49
Dec 18, 2025
449.38
454.70
447.66
449.77
449.77
+1.07%
197,839
0.92
Dec 17, 2025
450.20
453.84
440.32
444.99
444.99
-1.37%
309,917
1.46
Dec 16, 2025
460.16
461.58
449.74
451.17
451.17
-2.47%
292,821
1.38
Dec 15, 2025
461.46
465.80
456.88
462.59
462.59
+0.53%
256,927
1.22
Dec 12, 2025
458.50
461.85
454.41
460.17
460.17
+0.44%
174,265
0.83
Dec 11, 2025
449.51
458.31
445.85
458.15
458.15
+2.36%
201,862
0.96
Dec 10, 2025
441.00
453.41
425.91
447.58
447.58
+2.54%
250,379
1.20
Dec 09, 2025
443.00
445.79
436.18
436.50
436.50
-1.58%
191,378
0.92
Dec 08, 2025
442.00
448.35
440.59
443.51
443.51
+0.02%
210,268
1.01
Dec 05, 2025
443.41
448.17
440.30
443.44
443.44
+0.05%
126,436
0.60
Dec 04, 2025
436.85
444.43
433.15
443.22
443.22
+1.16%
91,578
0.43
Dec 03, 2025
441.05
445.09
431.72
438.15
438.15
-0.43%
167,171
0.79
Dec 02, 2025
443.30
448.31
437.69
440.04
440.04
-0.39%
196,318
0.94
Dec 01, 2025
440.29
446.75
439.02
441.76
441.76
-0.72%
134,916
0.65
Nov 28, 2025
444.83
447.63
442.50
444.97
444.97
+0.38%
40,843
0.19
Nov 26, 2025
441.07
449.60
441.07
443.29
443.29
+0.08%
198,181
0.94
Nov 25, 2025
431.26
443.62
429.89
442.95
442.95
+3.01%
182,273
0.86
Nov 24, 2025
426.16
435.02
425.58
430.00
430.00
+0.90%
219,732
1.04
Nov 21, 2025
427.81
430.45
418.05
426.16
426.16
-0.39%
203,245
0.97
Nov 20, 2025
436.28
439.95
421.04
427.81
427.81
-0.56%
125,879
0.60
Nov 19, 2025
425.08
430.89
422.71
430.24
430.24
+1.62%
152,060
0.71
Nov 18, 2025
428.47
431.00
421.71
423.39
423.39
-1.37%
220,675
1.04
Nov 17, 2025
433.38
434.59
424.72
429.28
429.28
-0.64%
129,429
0.61
Nov 14, 2025
425.74
437.67
420.00
432.04
432.04
+0.11%
131,406
0.62
Nov 13, 2025
441.95
445.54
430.27
431.55
431.55
-3.10%
218,294
1.03
Nov 12, 2025
444.02
448.74
440.12
445.34
445.34
+0.65%
203,565
0.97
Nov 11, 2025
441.04
444.21
437.06
442.47
442.47
+0.32%
173,425
0.83
Nov 10, 2025
438.02
442.64
435.32
441.04
441.04
+1.56%
164,976
0.79
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
Rows: