Home

RBC Bearings Incorporated Common Stock (RBC)

348.75
+26.73 (8.30%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025347.12364.96339.29348.75349,674348.75
1/30/2025315.91322.41315.91322.02144,159322.02
1/29/2025313.24317.00309.42311.5878,932311.58
1/28/2025311.95315.78311.25315.2282,006315.22
1/27/2025314.01314.44310.00313.26106,721313.26
1/24/2025315.30318.70313.88314.23203,409314.23
1/23/2025323.69323.84315.05315.33156,135315.33
1/22/2025323.34326.54321.11323.16209,310323.16
1/21/2025316.04325.82315.00323.69134,551323.69
1/17/2025310.76312.78310.43312.09151,408312.09
1/16/2025306.60310.17306.12309.5585,845309.55
1/15/2025309.88309.88305.86305.88100,379305.88
1/14/2025300.83305.06300.48304.5787,501304.57
1/13/2025291.64298.56290.56297.9692,811297.96
1/10/2025293.64295.64291.84294.3696,082294.36
1/08/2025294.71298.56293.14297.8583,801297.85
1/07/2025301.57301.57295.99297.4399,141297.43
1/06/2025302.53306.40299.97300.32104,828300.32
1/03/2025297.60303.20296.97301.65103,478301.65
1/02/2025300.41301.75296.15297.81109,586297.81
12/31/2024297.090.00299.14299.140299.14
12/30/2024297.89299.13295.03297.09165,780297.09
12/27/2024301.13303.86299.10300.19144,234300.19
12/26/2024302.60304.92302.25303.93118,456303.93
12/24/2024303.13305.99303.13304.6385,998304.63
12/23/2024307.33307.44301.35304.62260,330304.62
12/20/2024307.04313.82305.48306.28975,013306.28
12/19/2024314.54323.18309.62309.91237,139309.91
12/18/2024320.48326.18311.89312.12233,460312.12
12/17/2024324.37326.58320.28320.49199,908320.49
12/16/2024327.94331.44325.26326.37211,243326.37
12/13/2024329.79330.26323.76327.58150,671327.58
12/12/2024334.58334.58330.17330.67109,235330.67
12/11/2024336.05337.31332.28335.42115,571335.42
12/10/2024334.72337.63331.31332.54173,966332.54
12/09/2024336.18339.60333.45333.56155,346333.56
12/06/2024335.00335.01332.49334.39108,715334.39
12/05/2024339.26346.77333.57334.26101,596334.26
12/04/2024340.47342.64338.03339.71148,997339.71
12/03/2024336.38341.97335.04341.03142,978341.03
12/02/2024335.59337.43333.77335.23139,998335.23
11/29/2024341.51343.92335.10335.1199,585335.11
11/27/2024341.46343.36337.87339.66150,292339.66
11/26/2024337.76342.00334.63339.97282,902339.97
11/25/2024338.84343.66337.57338.78235,498338.78
11/22/2024329.03337.19328.99336.82186,915336.82
11/21/2024320.54326.26320.54324.45180,884324.45
11/20/2024322.90324.62316.71324.46117,638324.46
11/19/2024316.81323.19316.60322.51145,964322.51
11/18/2024314.87320.30312.51320.13160,757320.13
11/15/2024311.83313.64309.87313.4871,862313.48
11/14/2024315.40317.91311.31313.4774,557313.47
11/13/2024315.35318.69313.27315.69177,818315.69
11/12/2024317.76318.36312.64315.37139,486315.37
11/11/2024322.97328.39319.51320.08168,883320.08
11/08/2024317.43322.12317.01319.85160,383319.85
11/07/2024315.85319.40313.49317.71153,946317.71
11/06/2024300.64317.27300.64316.52222,523316.52
11/05/2024283.47289.63283.47287.85125,025287.85
11/04/2024283.80289.49283.80285.02143,312285.02
11/01/2024279.82286.92272.50285.30215,265285.30