5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+6.32%
3 MONTH PERFORMANCE
+30.72%
6 MONTH PERFORMANCE
+28.78%
YEAR-TO-DATE PERFORMANCE
+8.63%
1 YEAR PERFORMANCE
+65.48%
RBC Bearings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $485.00 | $487.16 (0.45%) | $493.13 | $482.10 | 194.50 K | $15.31 B |
| 01/08/2026 | $468.75 | $485.00 (3.47%) | $485.18 | $468.75 | 386.23 K | $15.25 B |
| 01/07/2026 | $476.12 | $467.37 (-1.84%) | $482.48 | $467.01 | 205.60 K | $14.69 B |
| 01/06/2026 | $464.64 | $475.70 (2.38%) | $476.37 | $458.29 | 165.52 K | $14.95 B |
| 01/05/2026 | $458.82 | $461.21 (0.52%) | $468.03 | $458.82 | 213.20 K | $14.50 B |
| 01/02/2026 | $449.53 | $458.79 (2.06%) | $458.91 | $447.35 | 152.42 K | $14.42 B |
| 12/31/2025 | $451.49 | $448.43 (-0.68%) | $453.77 | $448.36 | 123.10 K | $14.10 B |
| 12/30/2025 | $455.98 | $452.89 (-0.68%) | $459.97 | $452.21 | 120.30 K | $14.24 B |
| 12/29/2025 | $455.83 | $456.90 (0.23%) | $459.18 | $452.71 | 135.00 K | $14.36 B |
| 12/26/2025 | $460.11 | $456.33 (-0.82%) | $461.58 | $454.40 | 100.40 K | $14.34 B |
| 12/24/2025 | $459.80 | $458.38 (-0.31%) | $461.85 | $456.83 | 81.40 K | $14.41 B |
| 12/23/2025 | $458.58 | $457.07 (-0.33%) | $463.15 | $455.10 | 233.20 K | $14.37 B |
| 12/22/2025 | $453.55 | $459.83 (1.38%) | $461.52 | $450.00 | 185.90 K | $14.45 B |
| 12/19/2025 | $449.24 | $451.06 (0.41%) | $453.38 | $446.40 | 313.60 K | $14.18 B |
| 12/18/2025 | $449.38 | $449.77 (0.09%) | $454.70 | $447.66 | 197.84 K | $14.14 B |
| 12/17/2025 | $450.20 | $444.99 (-1.16%) | $453.84 | $440.32 | 309.92 K | $13.99 B |
| 12/16/2025 | $460.16 | $451.17 (-1.95%) | $461.58 | $449.74 | 292.82 K | $14.18 B |
| 12/15/2025 | $461.46 | $462.59 (0.24%) | $465.80 | $456.88 | 256.93 K | $14.54 B |
| 12/12/2025 | $458.50 | $460.17 (0.36%) | $461.85 | $454.41 | 174.30 K | $14.46 B |
| 12/11/2025 | $449.51 | $458.15 (1.92%) | $458.31 | $445.85 | 201.90 K | $14.40 B |
| 12/10/2025 | $441.00 | $447.58 (1.49%) | $453.41 | $425.91 | 250.40 K | $14.07 B |
| 12/09/2025 | $443.00 | $436.50 (-1.47%) | $445.79 | $436.18 | 191.40 K | $13.72 B |
| 12/08/2025 | $442.00 | $443.51 (0.34%) | $448.35 | $440.59 | 210.27 K | $13.94 B |
| 12/05/2025 | $443.41 | $443.44 (0.01%) | $448.17 | $440.30 | 126.44 K | $13.94 B |
| 12/04/2025 | $436.85 | $443.22 (1.46%) | $444.43 | $433.15 | 91.60 K | $13.93 B |
| 12/03/2025 | $441.05 | $438.15 (-0.66%) | $445.09 | $431.72 | 167.20 K | $13.77 B |
| 12/02/2025 | $443.30 | $440.04 (-0.74%) | $448.31 | $437.69 | 196.32 K | $13.83 B |
| 12/01/2025 | $440.29 | $441.76 (0.33%) | $446.75 | $439.02 | 134.92 K | $13.89 B |
| 11/28/2025 | $444.83 | $444.97 (0.03%) | $447.63 | $442.50 | 40.84 K | $13.99 B |
| 11/26/2025 | $441.07 | $443.29 (0.5%) | $449.60 | $441.07 | 198.20 K | $13.93 B |
| 11/25/2025 | $431.26 | $442.95 (2.71%) | $443.62 | $429.89 | 182.30 K | $13.92 B |
| 11/24/2025 | $426.16 | $430.00 (0.9%) | $435.02 | $425.58 | 219.73 K | $13.52 B |
| 11/21/2025 | $427.81 | $426.16 (-0.39%) | $430.45 | $418.05 | 203.25 K | $13.40 B |
| 11/20/2025 | $436.28 | $427.81 (-1.94%) | $439.95 | $421.04 | 125.88 K | $13.45 B |
| 11/19/2025 | $425.08 | $430.24 (1.21%) | $430.89 | $422.71 | 152.10 K | $13.52 B |
| 11/18/2025 | $428.47 | $423.39 (-1.19%) | $431.00 | $421.71 | 220.68 K | $13.31 B |
| 11/17/2025 | $433.38 | $429.28 (-0.95%) | $434.59 | $424.72 | 129.43 K | $13.49 B |
| 11/14/2025 | $425.74 | $432.04 (1.48%) | $437.67 | $420.00 | 131.41 K | $13.58 B |
| 11/13/2025 | $441.95 | $431.55 (-2.35%) | $445.54 | $430.27 | 218.30 K | $13.57 B |
| 11/12/2025 | $444.02 | $445.34 (0.3%) | $448.74 | $440.12 | 203.60 K | $14.00 B |
| 11/11/2025 | $441.04 | $442.47 (0.32%) | $444.21 | $437.06 | 173.43 K | $13.91 B |
| 11/10/2025 | $438.02 | $441.04 (0.69%) | $442.64 | $435.32 | 165.00 K | $13.86 B |
| 11/07/2025 | $427.89 | $434.25 (1.49%) | $436.93 | $422.62 | 223.30 K | $13.65 B |
| 11/06/2025 | $435.24 | $431.93 (-0.76%) | $439.10 | $429.62 | 153.00 K | $13.58 B |
| 11/05/2025 | $427.69 | $431.36 (0.86%) | $437.25 | $426.08 | 170.10 K | $13.56 B |
| 11/04/2025 | $425.24 | $427.24 (0.47%) | $430.11 | $422.14 | 151.83 K | $13.43 B |
| 11/03/2025 | $431.42 | $428.40 (-0.7%) | $431.42 | $416.30 | 259.22 K | $13.47 B |
| 10/31/2025 | $410.00 | $428.53 (4.52%) | $432.89 | $406.90 | 499.13 K | $13.47 B |
| 10/30/2025 | $409.09 | $406.45 (-0.65%) | $416.16 | $401.90 | 281.70 K | $12.78 B |
| 10/29/2025 | $409.75 | $408.94 (-0.2%) | $415.52 | $406.07 | 203.63 K | $12.85 B |
| 10/28/2025 | $412.72 | $408.15 (-1.11%) | $415.62 | $406.50 | 199.10 K | $12.83 B |
| 10/27/2025 | $413.84 | $411.08 (-0.67%) | $416.88 | $408.88 | 162.90 K | $12.92 B |
| 10/24/2025 | $408.93 | $412.19 (0.8%) | $412.65 | $406.57 | 153.01 K | $12.93 B |
| 10/23/2025 | $396.44 | $407.30 (2.74%) | $407.73 | $395.90 | 206.20 K | $12.78 B |
| 10/22/2025 | $392.16 | $393.88 (0.44%) | $396.86 | $390.55 | 301.40 K | $12.36 B |
| 10/21/2025 | $385.71 | $392.33 (1.72%) | $394.32 | $384.81 | 141.72 K | $12.31 B |
| 10/20/2025 | $375.93 | $387.73 (3.14%) | $390.20 | $375.93 | 408.32 K | $12.16 B |
| 10/17/2025 | $366.98 | $372.85 (1.6%) | $372.95 | $366.98 | 321.40 K | $11.70 B |
| 10/16/2025 | $374.20 | $369.71 (-1.2%) | $375.14 | $364.50 | 437.31 K | $11.60 B |
| 10/15/2025 | $380.59 | $372.71 (-2.07%) | $385.29 | $371.28 | 237.30 K | $11.69 B |
| 10/14/2025 | $377.82 | $383.98 (1.63%) | $387.85 | $374.20 | 326.15 K | $12.05 B |
| 10/13/2025 | $375.87 | $380.76 (1.3%) | $384.44 | $373.01 | 388.14 K | $11.95 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.
