-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
+10.06% -
3 MONTH PERFORMANCE
+8.28% -
6 MONTH PERFORMANCE
+14.76% -
YEAR-TO-DATE PERFORMANCE
+9.99% -
1 YEAR PERFORMANCE
+28.83%
RBC Bearings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $315.40 | $313.47 (-0.61%) | $317.91 | $311.31 | 71,384 | $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 |
| 10/11/2024 | $278.70 | $280.88 (0.78%) | $283.18 | $278.70 | 156,800 | $8.16 B |
| 10/10/2024 | $279.06 | $278.66 (-0.14%) | $280.19 | $275.38 | 114,900 | $8.10 B |
| 10/09/2024 | $283.82 | $281.23 (-0.91%) | $284.83 | $279.40 | 131,620 | $8.17 B |
| 10/08/2024 | $287.21 | $283.05 (-1.45%) | $287.63 | $281.73 | 132,523 | $8.22 B |
| 10/07/2024 | $290.18 | $286.76 (-1.18%) | $290.44 | $285.14 | 93,926 | $8.33 B |
| 10/04/2024 | $295.02 | $292.48 (-0.86%) | $295.23 | $292.02 | 127,732 | $8.50 B |
| 10/03/2024 | $295.20 | $291.54 (-1.24%) | $296.88 | $291.04 | 89,607 | $8.47 B |
| 10/02/2024 | $299.99 | $297.66 (-0.78%) | $302.92 | $296.68 | 158,029 | $8.65 B |
| 10/01/2024 | $298.22 | $302.21 (1.34%) | $303.17 | $292.83 | 325,528 | $8.78 B |
| 09/30/2024 | $298.01 | $299.38 (0.46%) | $299.88 | $294.40 | 206,300 | $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 |