-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-3.53% -
6 MONTH PERFORMANCE
+0.69% -
YEAR-TO-DATE PERFORMANCE
-4.49% -
1 YEAR PERFORMANCE
+8.61%
RBC Bearings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $123.98 | $123.98 (0%) | $123.98 | $123.98 | 0 | $8.27 B |
| 10/14/2024 | $122.89 | $123.98 (0.89%) | $124.26 | $122.89 | 678,074 | $8.15 B |
| 10/11/2024 | $121.43 | $123.51 (1.71%) | $124.41 | $121.43 | 211,035 | $8.16 B |
| 10/10/2024 | $121.54 | $121.54 (0%) | $121.54 | $121.54 | 308 | $8.10 B |
| 10/09/2024 | $125.14 | $125.40 (0.21%) | $125.40 | $125.14 | 56,200 | $8.17 B |
| 10/08/2024 | $125.40 | $125.40 (0%) | $125.40 | $125.40 | 29,400 | $8.22 B |
| 10/07/2024 | $127.00 | $127.00 (0%) | $127.00 | $127.00 | 723 | $8.33 B |
| 10/04/2024 | $129.56 | $129.56 (0%) | $129.56 | $129.56 | 3,729 | $8.50 B |
| 10/03/2024 | $129.34 | $128.85 (-0.38%) | $129.34 | $128.85 | 2,242 | $8.47 B |
| 10/02/2024 | $130.84 | $131.50 (0.5%) | $132.84 | $125.22 | 91,542 | $8.65 B |
| 10/01/2024 | $131.63 | $133.21 (1.2%) | $133.21 | $131.63 | 311,600 | $8.78 B |
| 09/30/2024 | $132.40 | $132.64 (0.18%) | $133.43 | $131.43 | 210,300 | $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 | 1.53 M | $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 | 771,683 | $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 |