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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
