RBC Bearings Incorporated (RBC) Charts

$304.64

north_east
$6.68 (2.24%)
Day's range
$300.48
Day's range
$304.97

5 DAY PERFORMANCE

+2.28%

1 MONTH PERFORMANCE

-7.00%

3 MONTH PERFORMANCE

+8.55%

6 MONTH PERFORMANCE

+4.09%

YEAR-TO-DATE PERFORMANCE

+1.84%

1 YEAR PERFORMANCE

+11.76%

RBC Bearings Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $300.83 $304.57 (1.24%) $305.06 $300.48 87,498 $8.87 B
01/13/2025 $291.64 $297.96 (2.17%) $298.56 $290.56 92,819 $8.68 B
01/10/2025 $293.64 $294.36 (0.25%) $295.64 $291.84 96,100 $8.57 B
01/08/2025 $294.71 $297.85 (1.07%) $298.57 $293.14 83,801 $8.67 B
01/07/2025 $301.57 $297.43 (-1.37%) $301.57 $295.99 99,142 $8.66 B
01/06/2025 $302.53 $300.32 (-0.73%) $306.40 $299.97 104,828 $8.75 B
01/03/2025 $297.60 $301.65 (1.36%) $303.20 $296.97 103,500 $8.79 B
01/02/2025 $300.41 $297.81 (-0.87%) $301.75 $296.15 109,600 $8.67 B
12/31/2024 $298.30 $299.14 (0.28%) $299.70 $296.83 107,000 $8.71 B
12/30/2024 $297.89 $297.09 (-0.27%) $299.13 $295.03 165,800 $8.65 B
12/27/2024 $301.13 $300.19 (-0.31%) $303.86 $299.10 144,234 $8.74 B
12/26/2024 $302.60 $303.93 (0.44%) $304.92 $302.25 118,500 $8.85 B
12/24/2024 $303.13 $304.63 (0.49%) $305.99 $303.13 86,000 $8.87 B
12/23/2024 $307.33 $304.62 (-0.88%) $307.44 $301.35 260,330 $8.87 B
12/20/2024 $307.04 $306.28 (-0.25%) $313.83 $305.48 975,013 $8.92 B
12/19/2024 $314.54 $310.20 (-1.38%) $323.18 $309.18 330,400 $9.03 B
12/18/2024 $320.48 $312.12 (-2.61%) $326.18 $311.89 233,500 $9.09 B
12/17/2024 $324.37 $320.49 (-1.2%) $326.58 $320.28 199,908 $9.33 B
12/16/2024 $327.94 $326.37 (-0.48%) $331.44 $325.26 211,243 $9.51 B
12/13/2024 $329.79 $327.58 (-0.67%) $330.26 $323.76 150,700 $9.54 B
12/12/2024 $334.58 $330.67 (-1.17%) $334.58 $330.17 109,235 $9.63 B
12/11/2024 $336.05 $335.42 (-0.19%) $337.32 $332.28 115,600 $9.77 B
12/10/2024 $334.72 $332.54 (-0.65%) $337.63 $331.32 174,000 $9.69 B
12/09/2024 $336.18 $333.56 (-0.78%) $339.60 $333.45 155,349 $9.71 B
12/06/2024 $335.00 $334.39 (-0.18%) $335.01 $332.49 108,715 $9.74 B
12/05/2024 $339.26 $334.26 (-1.47%) $346.78 $333.57 101,600 $9.74 B
12/04/2024 $340.47 $339.71 (-0.22%) $342.64 $338.03 149,000 $9.89 B
12/03/2024 $336.38 $341.03 (1.38%) $341.97 $335.04 143,000 $9.93 B
12/02/2024 $335.59 $335.23 (-0.11%) $337.43 $333.77 140,000 $9.76 B
11/29/2024 $341.51 $335.11 (-1.87%) $343.92 $335.10 99,600 $9.76 B
11/27/2024 $341.46 $339.66 (-0.53%) $343.36 $337.87 150,300 $9.89 B
11/26/2024 $337.76 $339.97 (0.65%) $342.00 $334.63 282,902 $9.90 B
11/25/2024 $338.84 $338.78 (-0.02%) $343.66 $337.57 235,500 $9.87 B
11/22/2024 $329.03 $336.82 (2.37%) $337.19 $328.99 186,915 $9.81 B
11/21/2024 $320.54 $324.45 (1.22%) $326.26 $320.54 180,900 $9.45 B
11/20/2024 $322.90 $324.46 (0.48%) $324.62 $316.71 117,638 $9.45 B
11/19/2024 $316.81 $322.51 (1.8%) $323.19 $316.60 146,000 $9.39 B
11/18/2024 $314.87 $320.13 (1.67%) $320.30 $312.51 160,800 $9.32 B
11/15/2024 $311.83 $313.48 (0.53%) $313.64 $309.87 71,900 $9.13 B
11/14/2024 $315.40 $313.47 (-0.61%) $317.91 $311.31 74,600 $9.13 B
11/13/2024 $315.35 $315.69 (0.11%) $318.70 $313.27 177,818 $9.19 B
11/12/2024 $317.76 $315.37 (-0.75%) $318.36 $312.64 139,500 $9.19 B
11/11/2024 $322.97 $320.08 (-0.89%) $328.39 $319.51 168,900 $9.32 B
11/08/2024 $317.43 $319.85 (0.76%) $322.12 $317.01 160,400 $9.32 B
11/07/2024 $315.85 $317.71 (0.59%) $319.40 $313.49 153,946 $9.25 B
11/06/2024 $300.64 $316.52 (5.28%) $317.27 $300.64 222,523 $9.22 B
11/05/2024 $283.47 $287.85 (1.55%) $289.63 $283.47 125,025 $8.38 B
11/04/2024 $283.80 $285.02 (0.43%) $289.49 $283.80 143,312 $8.30 B
11/01/2024 $279.82 $285.30 (1.96%) $286.92 $272.50 215,300 $8.31 B
10/31/2024 $284.52 $280.35 (-1.47%) $285.93 $280.06 126,712 $8.17 B
10/30/2024 $285.88 $286.37 (0.17%) $289.38 $285.15 94,942 $8.34 B
10/29/2024 $286.60 $285.83 (-0.27%) $287.51 $283.80 144,440 $8.32 B
10/28/2024 $290.69 $288.57 (-0.73%) $293.19 $288.57 101,800 $8.38 B
10/25/2024 $290.68 $288.84 (-0.63%) $292.21 $286.79 93,574 $8.39 B
10/24/2024 $286.40 $288.16 (0.61%) $289.43 $285.36 113,000 $8.37 B
10/23/2024 $283.79 $286.96 (1.12%) $286.97 $281.37 108,449 $8.34 B
10/22/2024 $284.71 $284.43 (-0.1%) $285.51 $282.04 98,800 $8.26 B
10/21/2024 $286.83 $286.30 (-0.18%) $288.28 $282.81 103,200 $8.32 B
10/18/2024 $288.86 $288.10 (-0.26%) $289.90 $286.02 110,900 $8.37 B
10/17/2024 $291.90 $290.20 (-0.58%) $291.97 $288.84 84,448 $8.43 B
10/16/2024 $286.97 $290.61 (1.27%) $292.70 $285.68 150,737 $8.44 B
10/15/2024 $280.01 $284.70 (1.67%) $286.83 $279.99 146,826 $8.27 B
10/14/2024 $280.99 $280.65 (-0.12%) $281.99 $278.98 258,609 $8.15 B