RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
548.79
552.89
539.19
552.40
552.40
+0.78%
130,049
0.67
Apr 03, 2026
541.86
557.18
535.57
548.11
548.11
0.00%
0
0.00
Apr 02, 2026
541.86
557.18
535.57
548.11
548.11
-0.70%
132,633
0.67
Apr 01, 2026
549.30
559.82
546.68
551.99
551.99
+1.63%
136,814
0.69
Mar 31, 2026
532.21
548.24
529.64
543.12
543.12
+3.57%
132,329
0.68
Mar 30, 2026
537.64
537.64
520.68
524.38
524.38
-1.48%
173,315
0.89
Mar 27, 2026
545.86
548.51
529.42
532.25
532.25
-3.04%
175,604
0.90
Mar 26, 2026
555.77
560.67
548.51
548.95
548.95
-2.26%
213,831
1.11
Mar 25, 2026
560.00
567.51
556.72
561.66
561.66
+1.71%
179,078
0.93
Mar 24, 2026
531.88
555.10
531.88
552.23
552.23
+2.80%
178,609
0.95
Mar 23, 2026
546.79
549.91
525.05
537.20
537.20
+1.15%
227,647
1.22
Mar 20, 2026
538.13
544.63
525.55
531.11
531.11
-1.80%
344,629
1.86
Mar 19, 2026
541.33
547.28
535.43
540.83
540.83
-1.27%
205,489
1.11
Mar 18, 2026
543.92
557.89
543.92
547.81
547.81
+0.60%
173,527
0.93
Mar 17, 2026
549.15
553.88
540.41
544.55
544.55
-0.43%
107,848
0.57
Mar 16, 2026
543.08
550.42
541.63
546.91
546.91
+1.97%
142,608
0.75
Mar 13, 2026
552.07
554.57
533.96
536.37
536.37
-2.00%
194,750
1.01
Mar 12, 2026
557.75
558.71
544.46
547.31
547.31
-2.18%
159,282
0.82
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
Rows: