Education
About Us
Working with TipRanks
Follow Us
Rbc Bearings (RBC)
:RBC
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 28, 2025
401.04
401.13
396.80
398.71
398.71
-0.21%
151,100
0.87
Aug 27, 2025
397.49
405.83
396.93
399.53
399.53
+0.13%
241,247
1.39
Aug 26, 2025
401.18
404.93
398.75
399.00
399.00
-0.15%
221,058
1.28
Aug 25, 2025
403.17
404.29
398.45
399.58
399.58
-0.49%
156,497
0.91
Aug 22, 2025
392.08
404.24
390.37
401.56
401.56
+2.83%
184,173
1.06
Aug 21, 2025
392.50
393.45
388.58
390.52
390.52
-0.57%
266,048
1.55
Aug 20, 2025
398.21
399.21
392.56
392.76
392.76
-1.27%
141,075
0.82
Aug 19, 2025
398.84
401.52
394.83
397.81
397.81
-0.28%
144,607
0.84
Aug 18, 2025
394.75
399.47
393.21
398.93
398.93
+1.06%
168,687
0.97
Aug 15, 2025
402.75
403.53
394.64
394.75
394.75
-1.78%
141,298
0.81
Aug 14, 2025
408.54
408.54
401.59
401.92
401.92
-2.12%
135,709
0.77
Aug 13, 2025
406.61
411.12
403.60
410.61
410.61
+1.39%
123,675
0.70
Aug 12, 2025
398.23
406.14
397.16
404.99
404.99
+2.05%
111,819
0.63
Aug 11, 2025
397.12
397.34
389.97
396.84
396.84
-0.31%
199,950
1.13
Aug 08, 2025
406.28
407.96
398.05
398.07
398.07
-1.63%
149,613
0.85
Rows: