-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
+0.40% -
3 MONTH PERFORMANCE
+11.59% -
6 MONTH PERFORMANCE
+10.98% -
YEAR-TO-DATE PERFORMANCE
+4.97% -
1 YEAR PERFORMANCE
+27.72%
RBC Bearings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $298.01 | $299.43 (0.48%) | $299.92 | $294.40 | 172,152 | $8.70 B |
| 09/27/2024 | $303.67 | $299.87 (-1.25%) | $305.13 | $297.55 | 553,900 | $8.71 B |
| 09/26/2024 | $300.72 | $301.55 (0.28%) | $306.40 | $300.40 | 102,532 | $8.76 B |
| 09/25/2024 | $303.41 | $296.80 (-2.18%) | $303.41 | $296.66 | 96,900 | $8.62 B |
| 09/24/2024 | $301.14 | $302.79 (0.55%) | $303.09 | $299.17 | 124,100 | $8.80 B |
| 09/23/2024 | $295.80 | $297.91 (0.71%) | $299.31 | $293.99 | 94,933 | $8.66 B |
| 09/20/2024 | $298.48 | $295.45 (-1.02%) | $299.83 | $294.45 | 249,400 | $8.58 B |
| 09/19/2024 | $296.38 | $299.69 (1.12%) | $299.81 | $293.18 | 115,400 | $8.71 B |
| 09/18/2024 | $291.33 | $292.16 (0.28%) | $297.69 | $289.00 | 136,339 | $8.49 B |
| 09/17/2024 | $287.85 | $290.50 (0.92%) | $292.73 | $287.85 | 118,731 | $8.44 B |
| 09/16/2024 | $287.88 | $286.82 (-0.37%) | $290.75 | $286.80 | 145,901 | $8.33 B |
| 09/13/2024 | $288.14 | $287.49 (-0.23%) | $291.93 | $286.99 | 133,010 | $8.35 B |
| 09/12/2024 | $282.66 | $286.52 (1.37%) | $286.69 | $281.96 | 132,321 | $8.32 B |
| 09/11/2024 | $281.22 | $283.93 (0.96%) | $285.00 | $274.85 | 121,303 | $8.25 B |
| 09/10/2024 | $285.49 | $282.98 (-0.88%) | $285.68 | $281.20 | 50,424 | $8.22 B |
| 09/09/2024 | $284.06 | $284.29 (0.08%) | $286.44 | $282.54 | 93,137 | $8.26 B |
| 09/06/2024 | $286.15 | $282.59 (-1.24%) | $286.81 | $280.67 | 115,000 | $8.21 B |
| 09/05/2024 | $286.62 | $284.37 (-0.79%) | $286.62 | $282.19 | 51,500 | $8.26 B |
| 09/04/2024 | $288.99 | $285.70 (-1.14%) | $290.76 | $284.32 | 84,300 | $8.30 B |
| 09/03/2024 | $296.07 | $288.83 (-2.45%) | $296.09 | $287.02 | 142,200 | $8.39 B |
| 08/30/2024 | $298.05 | $297.85 (-0.07%) | $298.70 | $292.24 | 111,200 | $8.65 B |
| 08/29/2024 | $295.17 | $297.26 (0.71%) | $301.65 | $292.98 | 137,300 | $8.64 B |
| 08/28/2024 | $293.07 | $293.70 (0.21%) | $294.64 | $291.49 | 149,247 | $8.53 B |
| 08/27/2024 | $294.45 | $292.78 (-0.57%) | $294.45 | $291.45 | 60,100 | $8.51 B |
| 08/26/2024 | $296.22 | $294.99 (-0.42%) | $298.64 | $293.96 | 81,602 | $8.57 B |
| 08/23/2024 | $292.87 | $294.90 (0.69%) | $296.30 | $289.63 | 70,049 | $8.57 B |
| 08/22/2024 | $293.38 | $290.19 (-1.09%) | $293.38 | $290.08 | 71,000 | $8.43 B |
| 08/21/2024 | $288.74 | $292.95 (1.46%) | $293.13 | $287.25 | 112,748 | $8.51 B |
| 08/20/2024 | $288.08 | $286.30 (-0.62%) | $289.54 | $284.24 | 72,800 | $8.32 B |
| 08/19/2024 | $286.65 | $287.68 (0.36%) | $288.63 | $286.26 | 99,248 | $8.36 B |
| 08/16/2024 | $288.36 | $285.98 (-0.83%) | $289.86 | $284.22 | 78,232 | $8.31 B |
| 08/15/2024 | $288.40 | $289.39 (0.34%) | $293.00 | $285.87 | 170,900 | $8.41 B |
| 08/14/2024 | $278.48 | $284.00 (1.98%) | $284.29 | $276.84 | 197,000 | $8.25 B |
| 08/13/2024 | $276.41 | $277.50 (0.39%) | $277.90 | $273.18 | 114,018 | $8.06 B |
| 08/12/2024 | $278.26 | $275.47 (-1%) | $278.98 | $273.76 | 67,200 | $8.00 B |
| 08/09/2024 | $279.59 | $277.42 (-0.78%) | $280.14 | $276.35 | 86,900 | $8.06 B |
| 08/08/2024 | $276.08 | $278.31 (0.81%) | $279.80 | $274.55 | 80,433 | $8.09 B |
| 08/07/2024 | $277.81 | $272.47 (-1.92%) | $279.35 | $271.49 | 88,000 | $7.92 B |
| 08/06/2024 | $275.30 | $274.86 (-0.16%) | $280.51 | $274.58 | 358,843 | $7.99 B |
| 08/05/2024 | $265.88 | $274.27 (3.16%) | $279.37 | $260.53 | 308,409 | $7.97 B |
| 08/02/2024 | $279.51 | $276.55 (-1.06%) | $282.27 | $273.16 | 285,727 | $8.04 B |
| 08/01/2024 | $293.15 | $288.03 (-1.75%) | $294.46 | $285.16 | 309,845 | $8.37 B |
| 07/31/2024 | $293.91 | $290.84 (-1.04%) | $297.25 | $290.83 | 116,409 | $8.45 B |
| 07/30/2024 | $292.62 | $291.67 (-0.32%) | $293.09 | $289.61 | 120,326 | $8.47 B |
| 07/29/2024 | $292.17 | $290.07 (-0.72%) | $293.33 | $289.43 | 103,800 | $8.42 B |
| 07/26/2024 | $291.46 | $292.02 (0.19%) | $295.40 | $289.56 | 110,131 | $8.47 B |
| 07/25/2024 | $285.26 | $287.66 (0.84%) | $292.31 | $283.82 | 156,131 | $8.35 B |
| 07/24/2024 | $289.24 | $284.12 (-1.77%) | $292.72 | $284.11 | 127,500 | $8.24 B |
| 07/23/2024 | $291.47 | $291.61 (0.05%) | $296.09 | $289.20 | 94,049 | $8.46 B |
| 07/22/2024 | $288.61 | $292.43 (1.32%) | $292.61 | $285.02 | 164,867 | $8.48 B |
| 07/19/2024 | $292.28 | $287.09 (-1.78%) | $292.28 | $286.70 | 213,388 | $8.33 B |
| 07/18/2024 | $296.17 | $292.21 (-1.34%) | $301.17 | $291.66 | 124,474 | $8.48 B |
| 07/17/2024 | $302.10 | $297.59 (-1.49%) | $309.01 | $297.40 | 293,617 | $8.63 B |
| 07/16/2024 | $295.79 | $306.57 (3.64%) | $308.05 | $293.80 | 303,878 | $8.89 B |
| 07/15/2024 | $294.35 | $294.78 (0.15%) | $296.10 | $292.53 | 91,335 | $8.55 B |
| 07/12/2024 | $290.18 | $292.66 (0.85%) | $295.97 | $289.07 | 132,886 | $8.49 B |
| 07/11/2024 | $285.01 | $287.52 (0.88%) | $289.51 | $285.00 | 146,570 | $8.34 B |
| 07/10/2024 | $278.23 | $282.27 (1.45%) | $283.64 | $278.23 | 196,390 | $8.19 B |
| 07/09/2024 | $278.97 | $278.12 (-0.3%) | $279.04 | $275.73 | 246,099 | $8.07 B |
| 07/08/2024 | $275.05 | $278.02 (1.08%) | $278.20 | $275.00 | 173,052 | $8.07 B |
| 07/05/2024 | $274.10 | $273.24 (-0.31%) | $274.10 | $270.05 | 103,868 | $7.93 B |
| 07/03/2024 | $271.27 | $273.95 (0.99%) | $274.16 | $269.60 | 96,289 | $7.95 B |
| 07/02/2024 | $268.27 | $270.75 (0.92%) | $271.07 | $267.72 | 125,610 | $7.85 B |
| 07/01/2024 | $272.80 | $267.98 (-1.77%) | $273.23 | $267.86 | 177,732 | $7.77 B |