5 DAY PERFORMANCE
+9.73%
1 MONTH PERFORMANCE
+16.40%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
-4.94%
YEAR-TO-DATE PERFORMANCE
+26.16%
1 YEAR PERFORMANCE
+47.16%
RBC Bearings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $494.91 | $506.23 (2.29%) | $508.76 | $490.52 | 86.51 K | $16.04 B |
| 10/08/2026 | $496.53 | $490.99 (-1.12%) | $500.67 | $490.44 | 264.10 K | $15.50 B |
| 10/07/2026 | $505.31 | $500.73 (-0.91%) | $507.50 | $493.45 | 218.84 K | $15.80 B |
| 10/06/2026 | $516.14 | $514.18 (-0.38%) | $521.80 | $513.27 | 203.90 K | $16.23 B |
| 10/05/2026 | $514.04 | $512.58 (-0.28%) | $521.97 | $507.79 | 300.10 K | $16.18 B |
| 10/02/2026 | $515.24 | $515.56 (0.06%) | $518.91 | $510.09 | 212.95 K | $16.27 B |
| 10/01/2026 | $497.50 | $508.49 (2.21%) | $508.92 | $495.39 | 205.51 K | $16.05 B |
| 09/30/2026 | $502.81 | $499.23 (-0.71%) | $502.81 | $495.51 | 250.31 K | $15.76 B |
| 09/29/2026 | $504.66 | $501.94 (-0.54%) | $507.35 | $496.71 | 245.20 K | $15.84 B |
| 09/28/2026 | $504.97 | $504.20 (-0.15%) | $507.90 | $495.43 | 328.91 K | $15.91 B |
| 09/25/2026 | $505.80 | $506.10 (0.06%) | $510.33 | $501.72 | 274.90 K | $15.97 B |
| 09/24/2026 | $496.48 | $503.85 (1.48%) | $507.34 | $494.63 | 210.30 K | $15.90 B |
| 09/23/2026 | $497.01 | $500.26 (0.65%) | $507.99 | $496.50 | 372.90 K | $15.79 B |
| 09/22/2026 | $495.45 | $499.88 (0.89%) | $502.58 | $492.56 | 395.31 K | $15.78 B |
| 09/21/2026 | $504.76 | $492.56 (-2.42%) | $504.76 | $490.86 | 302.03 K | $15.54 B |
| 09/18/2026 | $496.42 | $501.01 (0.92%) | $503.20 | $493.24 | 627.83 K | $15.81 B |
| 09/17/2026 | $498.96 | $494.47 (-0.9%) | $506.81 | $489.87 | 599.04 K | $15.61 B |
| 09/16/2026 | $487.33 | $487.14 (-0.04%) | $488.13 | $478.43 | 449.53 K | $15.37 B |
| 09/15/2026 | $484.06 | $483.71 (-0.07%) | $484.30 | $476.00 | 326.42 K | $15.27 B |
| 09/14/2026 | $486.60 | $478.81 (-1.6%) | $486.73 | $475.91 | 411.74 K | $15.11 B |
| 09/11/2026 | $483.53 | $494.83 (2.34%) | $496.75 | $478.92 | 359.60 K | $15.62 B |
| 09/10/2026 | $482.77 | $478.06 (-0.98%) | $482.77 | $471.57 | 283.10 K | $15.09 B |
| 09/09/2026 | $488.87 | $486.04 (-0.58%) | $495.13 | $483.20 | 197.31 K | $15.34 B |
| 09/08/2026 | $486.84 | $492.23 (1.11%) | $493.79 | $485.48 | 238.17 K | $15.53 B |
| 09/04/2026 | $491.63 | $488.54 (-0.63%) | $497.50 | $484.99 | 157.34 K | $15.42 B |
| 09/03/2026 | $490.60 | $490.78 (0.04%) | $494.96 | $482.15 | 153.44 K | $15.49 B |
| 09/02/2026 | $488.19 | $490.89 (0.55%) | $491.72 | $481.42 | 283.23 K | $15.49 B |
| 09/01/2026 | $490.75 | $488.69 (-0.42%) | $496.28 | $486.02 | 237.30 K | $15.42 B |
| 08/31/2026 | $499.58 | $494.26 (-1.06%) | $503.24 | $492.22 | 318.24 K | $15.60 B |
| 08/28/2026 | $510.96 | $500.62 (-2.02%) | $511.76 | $498.52 | 176.50 K | $15.80 B |
| 08/27/2026 | $513.36 | $509.00 (-0.85%) | $517.53 | $502.28 | 252.70 K | $16.06 B |
| 08/26/2026 | $498.69 | $513.95 (3.06%) | $515.74 | $495.59 | 291.63 K | $16.22 B |
| 08/25/2026 | $503.85 | $496.01 (-1.56%) | $503.85 | $492.81 | 271.10 K | $15.65 B |
| 08/24/2026 | $505.09 | $495.90 (-1.82%) | $508.27 | $494.24 | 375.54 K | $15.65 B |
| 08/21/2026 | $509.11 | $505.63 (-0.68%) | $510.16 | $497.98 | 279.53 K | $15.96 B |
| 08/20/2026 | $517.01 | $504.61 (-2.4%) | $519.80 | $503.82 | 300.31 K | $15.93 B |
| 08/19/2026 | $550.25 | $520.54 (-5.4%) | $550.25 | $517.90 | 461.01 K | $16.43 B |
| 08/18/2026 | $552.55 | $545.65 (-1.25%) | $552.55 | $542.61 | 173.31 K | $17.22 B |
| 08/17/2026 | $560.49 | $557.62 (-0.51%) | $562.63 | $554.93 | 135.41 K | $17.60 B |
| 08/14/2026 | $550.97 | $560.49 (1.73%) | $561.17 | $550.00 | 114.50 K | $17.69 B |
| 08/13/2026 | $560.00 | $554.25 (-1.03%) | $560.00 | $547.83 | 151.60 K | $17.49 B |
| 08/12/2026 | $559.65 | $555.65 (-0.71%) | $561.45 | $552.18 | 226.40 K | $17.54 B |
| 08/11/2026 | $560.54 | $552.48 (-1.44%) | $564.59 | $548.30 | 175.23 K | $17.44 B |
| 08/10/2026 | $567.54 | $556.50 (-1.95%) | $569.07 | $554.72 | 189.70 K | $17.56 B |
| 08/07/2026 | $571.33 | $567.25 (-0.71%) | $573.67 | $559.87 | 186.71 K | $17.90 B |
| 08/06/2026 | $573.56 | $566.61 (-1.21%) | $582.44 | $565.05 | 254.71 K | $17.88 B |
| 08/05/2026 | $564.57 | $572.17 (1.35%) | $579.63 | $560.03 | 288.24 K | $18.06 B |
| 08/04/2026 | $580.24 | $565.96 (-2.46%) | $580.43 | $563.75 | 273.56 K | $17.86 B |
| 08/03/2026 | $556.36 | $570.27 (2.5%) | $574.86 | $549.04 | 299.00 K | $18.00 B |
| 07/31/2026 | $583.98 | $551.31 (-5.59%) | $597.97 | $548.46 | 413.20 K | $17.40 B |
| 07/30/2026 | $562.64 | $561.90 (-0.13%) | $567.65 | $556.18 | 264.82 K | $17.73 B |
| 07/29/2026 | $570.95 | $550.27 (-3.62%) | $570.95 | $550.27 | 277.58 K | $17.37 B |
| 07/28/2026 | $583.76 | $576.37 (-1.27%) | $583.76 | $569.25 | 236.95 K | $18.19 B |
| 07/27/2026 | $597.79 | $584.97 (-2.14%) | $602.17 | $577.82 | 221.95 K | $18.46 B |
| 07/24/2026 | $595.67 | $595.07 (-0.1%) | $606.35 | $593.61 | 175.85 K | $18.77 B |
| 07/23/2026 | $585.89 | $595.31 (1.61%) | $598.42 | $585.89 | 206.42 K | $18.77 B |
| 07/22/2026 | $581.78 | $591.50 (1.67%) | $592.38 | $581.78 | 224.92 K | $18.65 B |
| 07/21/2026 | $575.68 | $585.35 (1.68%) | $586.31 | $567.92 | 211.00 K | $18.46 B |
| 07/20/2026 | $579.39 | $568.90 (-1.81%) | $583.98 | $565.60 | 212.80 K | $17.94 B |
| 07/17/2026 | $572.21 | $575.22 (0.53%) | $584.49 | $565.01 | 492.93 K | $18.14 B |
| 07/16/2026 | $584.79 | $580.27 (-0.77%) | $596.66 | $576.21 | 307.01 K | $18.30 B |
| 07/15/2026 | $589.49 | $590.14 (0.11%) | $593.97 | $583.99 | 210.20 K | $18.61 B |
| 07/14/2026 | $594.50 | $588.18 (-1.06%) | $601.24 | $585.76 | 128.60 K | $18.55 B |
| 07/13/2026 | $591.59 | $584.59 (-1.18%) | $599.69 | $582.18 | 134.29 K | $18.43 B |
| 07/10/2026 | $593.05 | $595.49 (0.41%) | $599.79 | $585.22 | 123.21 K | $18.78 B |
| 07/09/2026 | $603.23 | $595.61 (-1.26%) | $608.97 | $595.45 | 188.25 K | $18.78 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.
