5 DAY PERFORMANCE
-3.35%
1 MONTH PERFORMANCE
-4.09%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+11.66%
YEAR-TO-DATE PERFORMANCE
+7.53%
1 YEAR PERFORMANCE
+32.49%
RBC Bearings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $320.33 | $321.68 (0.42%) | $323.81 | $318.60 | 277,875 | $9.99 B |
| 04/16/2025 | $328.92 | $319.97 (-2.72%) | $329.69 | $315.67 | 214,705 | $9.93 B |
| 04/15/2025 | $335.47 | $332.61 (-0.85%) | $339.02 | $331.09 | 134,836 | $10.32 B |
| 04/14/2025 | $336.15 | $335.03 (-0.33%) | $338.63 | $326.08 | 189,228 | $10.40 B |
| 04/11/2025 | $325.93 | $332.83 (2.12%) | $334.21 | $322.03 | 167,700 | $10.33 B |
| 04/10/2025 | $326.76 | $325.25 (-0.46%) | $328.60 | $314.15 | 142,600 | $10.10 B |
| 04/09/2025 | $303.73 | $333.39 (9.77%) | $339.45 | $303.73 | 399,100 | $10.35 B |
| 04/08/2025 | $318.00 | $304.79 (-4.15%) | $321.00 | $301.05 | 194,900 | $9.46 B |
| 04/07/2025 | $297.28 | $307.73 (3.52%) | $317.25 | $297.28 | 352,700 | $9.55 B |
| 04/04/2025 | $306.91 | $308.82 (0.62%) | $312.58 | $298.65 | 396,933 | $9.59 B |
| 04/03/2025 | $322.22 | $317.19 (-1.56%) | $325.34 | $316.74 | 163,312 | $9.85 B |
| 04/02/2025 | $325.06 | $336.99 (3.67%) | $337.63 | $325.06 | 142,437 | $10.46 B |
| 04/01/2025 | $321.31 | $332.93 (3.62%) | $335.26 | $319.87 | 261,200 | $10.33 B |
| 03/31/2025 | $321.24 | $321.77 (0.16%) | $323.20 | $316.70 | 272,300 | $9.99 B |
| 03/28/2025 | $333.37 | $325.60 (-2.33%) | $333.37 | $323.01 | 86,200 | $10.11 B |
| 03/27/2025 | $333.44 | $332.76 (-0.2%) | $335.72 | $328.51 | 164,032 | $10.33 B |
| 03/26/2025 | $336.35 | $332.36 (-1.19%) | $339.91 | $332.26 | 125,300 | $10.32 B |
| 03/25/2025 | $336.71 | $333.41 (-0.98%) | $339.81 | $329.85 | 220,700 | $10.35 B |
| 03/24/2025 | $335.49 | $335.11 (-0.11%) | $338.21 | $331.34 | 149,200 | $10.40 B |
| 03/21/2025 | $330.20 | $330.02 (-0.05%) | $332.89 | $326.66 | 276,100 | $10.24 B |
| 03/20/2025 | $333.34 | $333.57 (0.07%) | $337.74 | $330.85 | 214,730 | $10.35 B |
| 03/19/2025 | $334.62 | $338.34 (1.11%) | $338.68 | $330.15 | 135,339 | $10.50 B |
| 03/18/2025 | $344.85 | $335.41 (-2.74%) | $344.85 | $333.48 | 125,900 | $10.41 B |
| 03/17/2025 | $336.29 | $346.50 (3.04%) | $349.01 | $335.21 | 209,200 | $10.76 B |
| 03/14/2025 | $333.68 | $336.48 (0.84%) | $338.79 | $333.68 | 146,340 | $10.44 B |
| 03/13/2025 | $337.08 | $331.51 (-1.65%) | $338.68 | $329.48 | 134,700 | $10.29 B |
| 03/12/2025 | $342.78 | $337.04 (-1.67%) | $343.27 | $333.11 | 161,300 | $10.46 B |
| 03/11/2025 | $345.74 | $341.41 (-1.25%) | $347.09 | $339.13 | 160,213 | $10.60 B |
| 03/10/2025 | $348.96 | $345.72 (-0.93%) | $351.91 | $342.05 | 144,208 | $10.73 B |
| 03/07/2025 | $346.74 | $353.01 (1.81%) | $353.88 | $341.01 | 102,200 | $10.96 B |
| 03/06/2025 | $351.93 | $348.73 (-0.91%) | $354.54 | $348.13 | 92,000 | $10.82 B |
| 03/05/2025 | $350.87 | $356.03 (1.47%) | $356.55 | $349.72 | 115,742 | $11.05 B |
| 03/04/2025 | $352.24 | $350.47 (-0.5%) | $356.00 | $347.39 | 111,000 | $10.88 B |
| 03/03/2025 | $361.73 | $355.95 (-1.6%) | $363.69 | $354.16 | 86,400 | $11.05 B |
| 02/28/2025 | $358.61 | $359.20 (0.16%) | $359.53 | $353.26 | 160,618 | $11.15 B |
| 02/27/2025 | $358.67 | $357.62 (-0.29%) | $360.50 | $356.63 | 137,913 | $11.10 B |
| 02/26/2025 | $358.93 | $358.16 (-0.21%) | $363.23 | $356.24 | 144,435 | $11.12 B |
| 02/25/2025 | $357.45 | $357.50 (0.01%) | $362.18 | $354.58 | 123,830 | $11.10 B |
| 02/24/2025 | $357.19 | $357.56 (0.1%) | $362.15 | $354.46 | 99,400 | $11.10 B |
| 02/21/2025 | $370.36 | $357.11 (-3.58%) | $370.36 | $355.75 | 89,300 | $11.09 B |
| 02/20/2025 | $370.84 | $368.88 (-0.53%) | $370.84 | $364.89 | 117,317 | $11.45 B |
| 02/19/2025 | $366.74 | $370.84 (1.12%) | $372.83 | $366.28 | 96,300 | $11.51 B |
| 02/18/2025 | $365.20 | $369.61 (1.21%) | $372.20 | $362.31 | 113,242 | $11.47 B |
| 02/14/2025 | $364.10 | $364.56 (0.13%) | $366.45 | $361.35 | 188,200 | $11.32 B |
| 02/13/2025 | $364.38 | $362.77 (-0.44%) | $364.38 | $361.37 | 139,222 | $11.26 B |
| 02/12/2025 | $359.76 | $363.31 (0.99%) | $363.73 | $359.76 | 109,722 | $11.28 B |
| 02/11/2025 | $360.54 | $364.59 (1.12%) | $365.80 | $360.54 | 70,820 | $11.32 B |
| 02/10/2025 | $364.17 | $363.64 (-0.15%) | $364.20 | $359.48 | 122,400 | $11.29 B |
| 02/07/2025 | $365.99 | $362.10 (-1.06%) | $367.00 | $360.01 | 133,626 | $11.24 B |
| 02/06/2025 | $370.98 | $365.34 (-1.52%) | $371.26 | $361.20 | 141,303 | $11.34 B |
| 02/05/2025 | $369.00 | $369.50 (0.14%) | $372.51 | $358.89 | 163,700 | $11.47 B |
| 02/04/2025 | $367.08 | $368.82 (0.47%) | $368.87 | $358.22 | 304,526 | $11.45 B |
| 02/03/2025 | $349.61 | $367.29 (5.06%) | $371.00 | $345.37 | 715,427 | $11.40 B |
| 01/31/2025 | $347.12 | $348.75 (0.47%) | $364.96 | $339.29 | 351,500 | $10.83 B |
| 01/30/2025 | $315.91 | $322.02 (1.93%) | $322.41 | $315.91 | 144,200 | $10.00 B |
| 01/29/2025 | $313.24 | $311.58 (-0.53%) | $317.00 | $309.42 | 81,434 | $9.67 B |
| 01/28/2025 | $311.95 | $315.22 (1.05%) | $315.78 | $311.25 | 82,080 | $9.78 B |
| 01/27/2025 | $314.01 | $313.26 (-0.24%) | $314.44 | $310.00 | 109,900 | $9.72 B |
| 01/24/2025 | $315.30 | $314.23 (-0.34%) | $318.70 | $313.88 | 203,409 | $9.15 B |
| 01/23/2025 | $323.69 | $315.33 (-2.58%) | $323.84 | $315.05 | 156,135 | $9.18 B |
| 01/22/2025 | $323.34 | $323.16 (-0.06%) | $326.54 | $321.11 | 209,310 | $9.41 B |
| 01/21/2025 | $316.04 | $323.69 (2.42%) | $325.82 | $315.00 | 134,555 | $9.43 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.
