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 |