Home

RBC Bearings Incorporated Common Stock (RBC)

352.71
+2.24 (0.64%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
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
1/24/2025315.30318.70313.88314.23203,409314.23
1/23/2025323.69323.84315.05315.33156,135315.33
1/22/2025323.34326.54321.11323.16209,310323.16
1/21/2025316.04325.82315.00323.69134,551323.69
1/17/2025310.76312.78310.43312.09151,408312.09
1/16/2025306.60310.17306.12309.5585,845309.55
1/15/2025309.88309.88305.86305.88100,379305.88
1/14/2025300.83305.06300.48304.5787,501304.57
1/13/2025291.64298.56290.56297.9692,811297.96
1/10/2025293.64295.64291.84294.3696,082294.36
1/08/2025294.71298.56293.14297.8583,801297.85
1/07/2025301.57301.57295.99297.4399,141297.43
1/06/2025302.53306.40299.97300.32104,828300.32
1/03/2025297.60303.20296.97301.65103,478301.65
1/02/2025300.41301.75296.15297.81109,586297.81
12/31/2024297.090.00299.14299.140299.14
12/30/2024297.89299.13295.03297.09165,780297.09
12/27/2024301.13303.86299.10300.19144,234300.19
12/26/2024302.60304.92302.25303.93118,456303.93
12/24/2024303.13305.99303.13304.6385,998304.63
12/23/2024307.33307.44301.35304.62260,330304.62
12/20/2024307.04313.82305.48306.28975,013306.28
12/19/2024314.54323.18309.62309.91237,139309.91
12/18/2024320.48326.18311.89312.12233,460312.12
12/17/2024324.37326.58320.28320.49199,908320.49
12/16/2024327.94331.44325.26326.37211,243326.37
12/13/2024329.79330.26323.76327.58150,671327.58
12/12/2024334.58334.58330.17330.67109,235330.67
12/11/2024336.05337.31332.28335.42115,571335.42
12/10/2024334.72337.63331.31332.54173,966332.54
12/09/2024336.18339.60333.45333.56155,346333.56
12/06/2024335.00335.01332.49334.39108,715334.39
12/05/2024339.26346.77333.57334.26101,596334.26