RBC Bearings Incorporated (RBC) Charts

$377.51

$3.09 (0.83%)
Last update: 04:00 PM EST
Day's range
$373.92
Day's range
$380.11

5 DAY PERFORMANCE

+3.18%

1 MONTH PERFORMANCE

+10.13%

3 MONTH PERFORMANCE

+6.03%

6 MONTH PERFORMANCE

+12.94%

YEAR-TO-DATE PERFORMANCE

+26.20%

1 YEAR PERFORMANCE

+31.77%

RBC Bearings Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $375.60 $377.50 (0.51%) $380.11 $373.92 182.00 K $11.83 B
06/03/2025 $371.69 $374.42 (0.73%) $375.59 $368.10 149.90 K $11.73 B
06/02/2025 $364.70 $370.21 (1.51%) $370.90 $355.47 258.34 K $11.60 B
05/30/2025 $364.58 $365.87 (0.35%) $368.32 $359.99 152.50 K $11.46 B
05/29/2025 $366.42 $365.33 (-0.3%) $374.35 $361.72 115.74 K $11.44 B
05/28/2025 $370.82 $364.96 (-1.58%) $376.12 $364.06 189.80 K $11.43 B
05/27/2025 $364.82 $368.25 (0.94%) $369.32 $362.09 171.22 K $11.54 B
05/23/2025 $355.32 $360.50 (1.46%) $360.86 $351.19 176.23 K $11.29 B
05/22/2025 $365.92 $359.77 (-1.68%) $365.92 $359.24 232.51 K $11.27 B
05/21/2025 $369.42 $366.80 (-0.71%) $374.59 $366.50 112.33 K $11.49 B
05/20/2025 $378.65 $373.30 (-1.41%) $380.49 $371.44 182.64 K $11.69 B
05/19/2025 $363.23 $377.14 (3.83%) $378.07 $363.23 215.03 K $11.81 B
05/16/2025 $365.05 $368.17 (0.85%) $369.22 $350.59 248.95 K $11.43 B
05/15/2025 $365.92 $367.27 (0.37%) $370.25 $363.20 219.83 K $11.40 B
05/14/2025 $368.75 $364.46 (-1.16%) $371.08 $362.23 147.17 K $11.31 B
05/13/2025 $365.34 $370.00 (1.28%) $372.95 $365.00 202.32 K $11.49 B
05/12/2025 $360.51 $364.25 (1.04%) $366.32 $358.11 226.71 K $11.31 B
05/09/2025 $350.88 $349.25 (-0.46%) $354.15 $346.25 115.81 K $10.84 B
05/08/2025 $344.94 $349.19 (1.23%) $354.14 $344.45 90.45 K $10.84 B
05/07/2025 $343.02 $342.20 (-0.24%) $344.87 $339.53 120.92 K $10.62 B
05/06/2025 $339.60 $341.65 (0.6%) $344.17 $337.43 102.93 K $10.61 B
05/05/2025 $342.99 $342.80 (-0.06%) $344.85 $341.24 79.62 K $10.64 B
05/02/2025 $339.17 $344.69 (1.63%) $346.02 $337.93 102.42 K $10.70 B
05/01/2025 $331.05 $333.75 (0.82%) $336.93 $331.05 108.14 K $10.36 B
04/30/2025 $322.29 $328.57 (1.95%) $329.43 $319.88 184.44 K $10.20 B
04/29/2025 $323.35 $329.31 (1.84%) $330.15 $322.87 130.30 K $10.22 B
04/28/2025 $329.13 $324.75 (-1.33%) $333.64 $323.34 218.83 K $10.08 B
04/25/2025 $328.19 $327.13 (-0.32%) $331.45 $326.56 153.30 K $10.15 B
04/24/2025 $326.77 $330.13 (1.03%) $337.29 $326.77 229.60 K $10.25 B
04/23/2025 $328.66 $325.48 (-0.97%) $335.00 $323.94 86.20 K $10.10 B
04/22/2025 $318.10 $318.51 (0.13%) $319.92 $312.65 126.81 K $9.89 B
04/21/2025 $317.59 $313.56 (-1.27%) $318.55 $310.95 90.75 K $9.73 B
04/17/2025 $320.33 $321.68 (0.42%) $323.81 $318.60 278.00 K $9.99 B
04/16/2025 $328.92 $319.97 (-2.72%) $329.69 $315.67 214.71 K $9.93 B
04/15/2025 $335.47 $332.61 (-0.85%) $339.02 $331.09 134.84 K $10.32 B
04/14/2025 $336.15 $335.03 (-0.33%) $338.63 $326.08 189.23 K $10.40 B
04/11/2025 $325.93 $332.83 (2.12%) $334.21 $322.03 167.70 K $10.33 B
04/10/2025 $326.76 $325.25 (-0.46%) $328.60 $314.15 142.60 K $10.10 B
04/09/2025 $303.73 $333.39 (9.77%) $339.45 $303.73 399.10 K $10.35 B
04/08/2025 $318.00 $304.79 (-4.15%) $321.00 $301.05 194.90 K $9.46 B
04/07/2025 $297.28 $307.73 (3.52%) $317.25 $297.28 352.70 K $9.55 B
04/04/2025 $306.91 $308.82 (0.62%) $312.58 $298.65 396.93 K $9.59 B
04/03/2025 $322.22 $317.19 (-1.56%) $325.34 $316.74 163.31 K $9.85 B
04/02/2025 $325.06 $336.99 (3.67%) $337.63 $325.06 142.44 K $10.46 B
04/01/2025 $321.31 $332.93 (3.62%) $335.26 $319.87 261.20 K $10.33 B
03/31/2025 $321.24 $321.77 (0.16%) $323.20 $316.70 272.30 K $9.99 B
03/28/2025 $333.37 $325.60 (-2.33%) $333.37 $323.01 86.20 K $10.11 B
03/27/2025 $333.44 $332.76 (-0.2%) $335.72 $328.51 164.03 K $10.33 B
03/26/2025 $336.35 $332.36 (-1.19%) $339.91 $332.26 125.30 K $10.32 B
03/25/2025 $336.71 $333.41 (-0.98%) $339.81 $329.85 220.70 K $10.35 B
03/24/2025 $335.49 $335.11 (-0.11%) $338.21 $331.34 149.20 K $10.40 B
03/21/2025 $330.20 $330.02 (-0.05%) $332.89 $326.66 276.10 K $10.24 B
03/20/2025 $333.34 $333.57 (0.07%) $337.74 $330.85 214.73 K $10.35 B
03/19/2025 $334.62 $338.34 (1.11%) $338.68 $330.15 135.34 K $10.50 B
03/18/2025 $344.85 $335.41 (-2.74%) $344.85 $333.48 125.90 K $10.41 B
03/17/2025 $336.29 $346.50 (3.04%) $349.01 $335.21 209.20 K $10.76 B
03/14/2025 $333.68 $336.48 (0.84%) $338.79 $333.68 146.34 K $10.44 B
03/13/2025 $337.08 $331.51 (-1.65%) $338.68 $329.48 134.70 K $10.29 B
03/12/2025 $342.78 $337.04 (-1.67%) $343.27 $333.11 161.30 K $10.46 B
03/11/2025 $345.74 $341.41 (-1.25%) $347.09 $339.13 160.21 K $10.60 B
03/10/2025 $348.96 $345.72 (-0.93%) $351.91 $342.05 144.21 K $10.73 B
03/07/2025 $346.74 $353.01 (1.81%) $353.88 $341.01 102.20 K $10.96 B
03/06/2025 $351.93 $348.73 (-0.91%) $354.54 $348.13 92.00 K $10.82 B
03/05/2025 $350.87 $356.03 (1.47%) $356.55 $349.72 115.74 K $11.05 B