Education
About Us
Working with TipRanks
Follow Us
RBC Bearings (RBC)
NYSE:RBC
Time Period
1Y
Events
Historical Prices
Rows:
Jul 18, 2025
399.42
402.22
394.97
397.33
397.33
+0.08%
182,095
1.06
Jul 17, 2025
389.99
400.80
388.86
397.03
397.03
+1.91%
195,925
1.15
Jul 16, 2025
385.45
393.81
377.00
389.57
389.57
+3.74%
234,841
1.38
Jul 15, 2025
379.39
380.41
375.07
375.51
375.51
-0.32%
152,898
0.90
Jul 14, 2025
378.66
380.24
374.86
376.71
376.71
-0.40%
162,708
0.96
Jul 11, 2025
379.03
379.52
375.10
378.24
378.24
-0.18%
145,803
0.84
Jul 10, 2025
379.85
382.65
378.06
378.91
378.91
-0.24%
186,611
1.07
Jul 09, 2025
383.76
384.19
376.13
379.82
379.82
-0.47%
177,059
1.00
Jul 08, 2025
387.10
389.22
381.17
381.60
381.60
-1.39%
171,906
0.95
Jul 07, 2025
388.59
392.33
384.24
386.98
386.98
-0.41%
134,319
0.74
Jul 03, 2025
383.30
390.14
383.30
388.59
388.59
+1.43%
98,635
0.54
Jul 02, 2025
381.38
383.69
379.16
383.13
383.13
+0.45%
143,730
0.78
Jul 01, 2025
383.97
388.36
380.00
381.43
381.43
-0.88%
246,116
1.34
Jun 30, 2025
381.92
385.32
378.97
384.80
384.80
+0.90%
197,789
1.09
Jun 27, 2025
387.60
393.51
377.57
381.36
381.36
-1.63%
517,470
2.94
Jun 26, 2025
383.42
387.73
380.41
387.69
387.69
+1.87%
146,531
0.83
Jun 25, 2025
388.06
388.06
380.32
380.57
380.57
-1.96%
175,010
0.99
Jun 24, 2025
382.78
390.67
379.72
388.19
388.19
+1.82%
221,633
1.26
Jun 23, 2025
372.89
381.89
370.74
381.25
381.25
+2.35%
151,244
0.85
Jun 20, 2025
373.78
374.47
369.26
372.50
372.50
+0.15%
207,338
1.17
Jun 18, 2025
367.21
375.31
363.05
371.93
371.93
+1.33%
131,680
0.74
Jun 17, 2025
366.53
369.14
365.82
367.05
367.05
-0.55%
121,062
0.68
Jun 16, 2025
374.47
377.00
367.11
369.08
369.08
-0.40%
179,252
1.01
Jun 13, 2025
367.88
375.49
367.88
370.55
370.55
-0.32%
212,158
1.20
Jun 12, 2025
372.09
375.43
368.77
371.75
371.75
-1.02%
80,700
0.45
Jun 11, 2025
377.58
380.44
373.11
375.59
375.59
-0.33%
158,091
0.89
Jun 10, 2025
381.78
383.30
376.82
376.84
376.84
-1.15%
192,567
1.08
Jun 09, 2025
382.85
383.69
377.06
381.22
381.22
-0.02%
187,125
1.06
Jun 06, 2025
381.80
386.41
375.27
381.30
381.30
+0.85%
125,819
0.71
Jun 05, 2025
379.01
382.53
376.52
378.09
378.09
+0.16%
126,796
0.72
Jun 04, 2025
375.60
380.11
373.92
377.50
377.50
+0.82%
181,975
1.04
Jun 03, 2025
371.69
375.59
368.10
374.42
374.42
+1.14%
149,857
0.86
Jun 02, 2025
364.70
370.90
355.47
370.21
370.21
+1.19%
258,341
1.51
May 30, 2025
364.58
368.32
359.99
365.87
365.87
+0.15%
152,475
0.89
May 29, 2025
366.42
374.35
361.72
365.33
365.33
+0.10%
115,738
0.67
May 28, 2025
370.82
376.12
364.06
364.96
364.96
-0.89%
189,778
1.11
May 27, 2025
364.82
369.32
362.09
368.25
368.25
+2.15%
171,218
1.00
May 23, 2025
355.32
360.86
351.19
360.50
360.50
+0.20%
176,228
1.04
May 22, 2025
365.92
365.92
359.24
359.77
359.77
-1.92%
232,513
1.39
May 21, 2025
369.42
374.59
366.50
366.80
366.80
-1.74%
112,329
0.67
May 20, 2025
378.65
380.49
371.44
373.30
373.30
-1.02%
182,641
1.10
May 19, 2025
363.23
378.07
363.23
377.14
377.14
+2.44%
215,027
1.31
May 16, 2025
365.05
369.22
350.59
368.17
368.17
+0.25%
248,950
1.53
May 15, 2025
365.92
370.25
363.20
367.27
367.27
+0.77%
219,834
1.36
May 14, 2025
368.75
371.08
362.23
364.46
364.46
-1.50%
147,171
0.91
May 13, 2025
365.34
372.95
365.00
370.00
370.00
+1.58%
202,315
1.27
May 12, 2025
360.51
366.32
358.11
364.25
364.25
+4.29%
226,708
1.44
May 09, 2025
350.88
354.15
346.25
349.25
349.25
+0.02%
115,812
0.73
May 08, 2025
344.94
354.14
344.45
349.19
349.19
+2.04%
90,449
0.57
May 07, 2025
343.02
344.87
339.53
342.20
342.20
+0.16%
120,915
0.76
Rows: