-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
+0.58% -
3 MONTH PERFORMANCE
+10.79% -
6 MONTH PERFORMANCE
+8.54% -
YEAR-TO-DATE PERFORMANCE
+2.45% -
1 YEAR PERFORMANCE
+20.78%
RBC Bearings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $132.40 | $132.71 (0.23%) | $133.43 | $131.43 | 144,943 | $8.70 B |
| 09/27/2024 | $134.94 | $133.31 (-1.21%) | $135.01 | $133.31 | 1.06 M | $8.71 B |
| 09/26/2024 | $134.40 | $134.50 (0.07%) | $134.50 | $133.92 | 400 | $8.76 B |
| 09/25/2024 | $133.86 | $133.49 (-0.28%) | $133.86 | $132.38 | 3,200 | $8.62 B |
| 09/24/2024 | $133.95 | $133.95 (0%) | $133.95 | $133.95 | 50,222 | $8.80 B |
| 09/23/2024 | $132.00 | $132.00 (0%) | $132.00 | $132.00 | 0 | $8.66 B |
| 09/20/2024 | $133.09 | $132.00 (-0.82%) | $133.27 | $131.92 | 18,000 | $8.58 B |
| 09/19/2024 | $133.09 | $133.09 (0%) | $133.09 | $133.09 | 804 | $8.71 B |
| 09/18/2024 | $132.24 | $130.48 (-1.33%) | $132.24 | $130.48 | 900 | $8.49 B |
| 09/17/2024 | $129.51 | $129.42 (-0.07%) | $129.51 | $129.42 | 51,047 | $8.44 B |
| 09/16/2024 | $128.63 | $127.83 (-0.62%) | $128.63 | $127.83 | 51,812 | $8.33 B |
| 09/13/2024 | $129.40 | $128.00 (-1.08%) | $129.40 | $128.00 | 1,300 | $8.35 B |
| 09/12/2024 | $125.84 | $127.04 (0.95%) | $127.10 | $125.84 | 1,100 | $8.32 B |
| 09/11/2024 | $125.97 | $125.97 (0%) | $125.97 | $125.97 | 0 | $8.25 B |
| 09/10/2024 | $126.13 | $125.97 (-0.13%) | $126.13 | $125.97 | 1,400 | $8.22 B |
| 09/09/2024 | $126.41 | $126.29 (-0.09%) | $126.41 | $126.29 | 606 | $8.26 B |
| 09/06/2024 | $125.25 | $125.25 (0%) | $125.25 | $125.25 | 400 | $8.21 B |
| 09/05/2024 | $126.90 | $126.90 (0%) | $126.90 | $126.90 | 218 | $8.26 B |
| 09/04/2024 | $127.34 | $126.76 (-0.46%) | $127.34 | $126.76 | 816 | $8.30 B |
| 09/03/2024 | $132.22 | $132.22 (0%) | $132.22 | $132.22 | 14,400 | $8.39 B |
| 08/30/2024 | $131.99 | $132.22 (0.17%) | $132.22 | $131.79 | 5,948 | $8.65 B |
| 08/29/2024 | $133.39 | $133.39 (0%) | $133.39 | $133.39 | 4,236 | $8.64 B |
| 08/28/2024 | $130.39 | $130.39 (0%) | $130.39 | $130.39 | 245 | $8.53 B |
| 08/27/2024 | $130.48 | $130.49 (0.01%) | $130.49 | $130.48 | 400 | $8.51 B |
| 08/26/2024 | $131.50 | $131.50 (0%) | $131.50 | $131.50 | 600 | $8.57 B |
| 08/23/2024 | $131.25 | $131.25 (0%) | $131.25 | $131.21 | 8,701 | $8.57 B |
| 08/22/2024 | $129.82 | $128.70 (-0.86%) | $129.82 | $128.70 | 1,700 | $8.43 B |
| 08/21/2024 | $129.41 | $129.41 (0%) | $129.41 | $129.40 | 1,243 | $8.51 B |
| 08/20/2024 | $128.52 | $128.52 (0%) | $128.52 | $128.52 | 400 | $8.32 B |
| 08/19/2024 | $128.52 | $128.52 (0%) | $128.52 | $128.52 | 100 | $8.36 B |
| 08/16/2024 | $128.52 | $128.52 (0%) | $128.52 | $128.52 | 400 | $8.31 B |
| 08/15/2024 | $127.80 | $128.52 (0.56%) | $130.18 | $127.80 | 900 | $8.41 B |
| 08/14/2024 | $125.81 | $126.27 (0.37%) | $126.43 | $125.66 | 3,025 | $8.25 B |
| 08/13/2024 | $122.96 | $122.96 (0%) | $122.96 | $122.96 | 500 | $8.06 B |
| 08/12/2024 | $122.04 | $122.04 (0%) | $122.04 | $122.04 | 500 | $8.00 B |
| 08/09/2024 | $124.16 | $124.16 (0%) | $124.16 | $124.16 | 300 | $8.06 B |
| 08/08/2024 | $124.22 | $124.16 (-0.05%) | $124.22 | $124.16 | 600 | $8.09 B |
| 08/07/2024 | $122.50 | $122.50 (0%) | $122.50 | $122.50 | 12,000 | $7.92 B |
| 08/06/2024 | $122.02 | $122.50 (0.39%) | $124.71 | $122.02 | 225,500 | $7.99 B |
| 08/05/2024 | $122.24 | $122.24 (0%) | $122.24 | $122.24 | 95,721 | $7.97 B |
| 08/02/2024 | $124.94 | $124.09 (-0.68%) | $124.94 | $124.09 | 100,400 | $8.04 B |
| 08/01/2024 | $129.41 | $128.20 (-0.94%) | $129.41 | $128.20 | 3,207 | $8.37 B |
| 07/31/2024 | $131.04 | $129.02 (-1.54%) | $131.54 | $129.02 | 45,800 | $8.45 B |
| 07/30/2024 | $130.65 | $130.65 (0%) | $130.65 | $130.65 | 200 | $8.47 B |
| 07/29/2024 | $129.97 | $129.97 (0%) | $129.97 | $129.97 | 300 | $8.42 B |
| 07/26/2024 | $128.60 | $128.60 (0%) | $128.60 | $128.60 | 400 | $8.47 B |
| 07/25/2024 | $128.60 | $128.60 (0%) | $128.60 | $128.60 | 1,100 | $8.35 B |
| 07/24/2024 | $129.15 | $129.05 (-0.08%) | $129.39 | $128.95 | 1,700 | $8.24 B |
| 07/23/2024 | $128.87 | $128.87 (0%) | $128.87 | $128.87 | 400 | $8.46 B |
| 07/22/2024 | $128.87 | $128.87 (0%) | $128.87 | $128.87 | 64,500 | $8.48 B |
| 07/19/2024 | $130.17 | $128.95 (-0.94%) | $130.17 | $128.95 | 76,527 | $8.33 B |
| 07/18/2024 | $134.45 | $134.45 (0%) | $134.45 | $134.45 | 450 | $8.48 B |
| 07/17/2024 | $136.40 | $134.45 (-1.43%) | $136.40 | $134.45 | 129,400 | $8.63 B |
| 07/16/2024 | $135.18 | $135.18 (0%) | $135.18 | $135.18 | 301,009 | $8.89 B |
| 07/15/2024 | $130.45 | $130.45 (0%) | $130.45 | $130.45 | 475 | $8.55 B |
| 07/12/2024 | $130.47 | $130.45 (-0.02%) | $130.47 | $130.45 | 1,418 | $8.49 B |
| 07/11/2024 | $125.00 | $125.00 (0%) | $125.00 | $125.00 | 500 | $8.34 B |
| 07/10/2024 | $125.00 | $125.00 (0%) | $125.00 | $125.00 | 160,300 | $8.19 B |
| 07/09/2024 | $123.72 | $124.24 (0.42%) | $124.24 | $122.95 | 4,800 | $8.07 B |
| 07/08/2024 | $123.35 | $123.56 (0.17%) | $123.77 | $123.35 | 66,617 | $8.07 B |
| 07/05/2024 | $120.74 | $121.76 (0.84%) | $121.76 | $120.74 | 31,036 | $7.93 B |
| 07/03/2024 | $120.04 | $120.04 (0%) | $120.04 | $120.04 | 2,900 | $7.95 B |
| 07/02/2024 | $120.04 | $120.04 (0%) | $120.04 | $120.04 | 4,100 | $7.85 B |
| 07/01/2024 | $121.31 | $120.04 (-1.05%) | $121.31 | $120.04 | 1,400 | $7.77 B |