Home

RBC Bearings Incorporated Common Stock (RBC)

327.13
-3.00 (-0.91%)
NYSE · Last Trade: Apr 26th, 5:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBC Bearings Incorporated Common Stock (RBC)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025328.19331.45326.56327.13153,271327.13
4/24/2025326.77337.29326.77330.13229,589330.13
4/23/2025328.66335.00323.94325.4886,176325.48
4/22/2025318.10319.92312.65318.51126,806318.51
4/21/2025317.59318.55310.95313.5690,749313.56
4/17/2025320.33323.81318.60321.68277,996321.68
4/16/2025328.92329.69315.67319.97214,705319.97
4/15/2025335.47339.02331.09332.61134,836332.61
4/14/2025336.15338.63326.08335.03189,228335.03
4/11/2025325.93334.21322.03332.83167,681332.83
4/10/2025326.76328.60314.15325.25142,591325.25
4/09/2025303.73339.45303.73333.39399,103333.39
4/08/2025318.00321.00301.05304.79194,853304.79
4/07/2025297.28317.25297.28307.73352,684307.73
4/04/2025306.91312.58298.65308.82396,933308.82
4/03/2025322.22325.34316.74317.19163,312317.19
4/02/2025325.06337.63325.06336.99142,437336.99
4/01/2025321.31335.26319.87332.93261,190332.93
3/31/2025321.24323.19316.70321.77272,271321.77
3/28/2025333.37333.37323.00325.6086,191325.60
3/27/2025333.44335.72328.51332.76164,032332.76
3/26/2025336.35339.91332.25332.36125,284332.36
3/25/2025336.71339.81329.85333.41220,667333.41
3/24/2025335.49338.20331.34335.11149,173335.11
3/21/2025330.20332.89326.66330.02276,059330.02
3/20/2025333.34337.74330.85333.57214,730333.57
3/19/2025334.62338.68330.15338.34135,339338.34
3/18/2025344.85344.85333.48335.41125,886335.41
3/17/2025336.29349.01335.20346.50209,181346.50
3/14/2025333.68338.79333.68336.48146,340336.48
3/13/2025337.08338.68329.48331.51134,680331.51
3/12/2025342.78343.26333.11337.04161,267337.04
3/11/2025345.74347.09339.13341.41160,213341.41
3/10/2025348.96351.90342.05345.72144,208345.72
3/07/2025346.74353.88341.00353.01102,175353.01
3/06/2025351.93354.54348.13348.7391,976348.73
3/05/2025350.87356.55349.71356.03115,742356.03
3/04/2025352.24356.00347.39350.47110,983350.47
3/03/2025361.73363.69354.16355.9586,385355.95
2/28/2025358.61359.53353.26359.20160,618359.20
2/27/2025358.67360.50356.63357.62137,913357.62
2/26/2025358.93363.23356.24358.16144,435358.16
2/25/2025357.45362.18354.57357.50123,829357.50
2/24/2025357.19362.14354.46357.5699,386357.56
2/21/2025370.36370.36355.75357.1189,278357.11
2/20/2025370.84370.84364.89368.88117,317368.88
2/19/2025366.74372.83366.27370.8496,264370.84
2/18/2025365.20372.20362.31369.61113,242369.61
2/14/2025364.10366.45361.35364.56188,155364.56
2/13/2025364.38364.38361.37362.77139,222362.77
2/12/2025359.76363.73359.76363.31109,722363.31
2/11/2025360.54365.80360.54364.5970,819364.59
2/10/2025364.17364.19359.48363.64122,354363.64
2/07/2025365.99367.00360.01362.10133,626362.10
2/06/2025370.98371.26361.20365.34141,303365.34
2/05/2025369.00372.51358.89369.50163,670369.50
2/04/2025367.08368.87358.22368.82304,526368.82
2/03/2025349.61371.00345.37367.29715,213367.29
1/31/2025347.12364.96339.29348.75351,500348.75
1/30/2025315.91322.41315.91322.02144,159322.02
1/29/2025313.24317.00309.42311.5878,932311.58
1/28/2025311.95315.78311.25315.2282,006315.22
1/27/2025314.01314.44310.00313.26106,721313.26