5 DAY PERFORMANCE
-15.64%
1 MONTH PERFORMANCE
-13.89%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
+25.00%
1 YEAR PERFORMANCE
+12.10%
RBC Bearings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $443.00 | $442.41 (-0.13%) | $445.79 | $440.60 | 27.42 K | |
| 12/08/2025 | $442.00 | $443.51 (0.34%) | $448.35 | $440.59 | 210.27 K | $13.94 B |
| 12/05/2025 | $443.41 | $443.44 (0.01%) | $448.17 | $440.30 | 126.44 K | $13.94 B |
| 12/04/2025 | $436.85 | $443.22 (1.46%) | $444.43 | $433.15 | 91.60 K | $13.93 B |
| 12/03/2025 | $441.05 | $438.15 (-0.66%) | $445.09 | $431.72 | 167.20 K | $13.77 B |
| 12/02/2025 | $443.30 | $440.04 (-0.74%) | $448.31 | $437.69 | 196.32 K | $13.83 B |
| 12/01/2025 | $440.29 | $441.76 (0.33%) | $446.75 | $439.02 | 134.92 K | $13.89 B |
| 11/28/2025 | $444.83 | $444.97 (0.03%) | $447.63 | $442.50 | 40.84 K | $13.99 B |
| 11/26/2025 | $441.07 | $443.29 (0.5%) | $449.60 | $441.07 | 198.20 K | $13.93 B |
| 11/25/2025 | $431.26 | $442.95 (2.71%) | $443.62 | $429.89 | 182.30 K | $13.92 B |
| 11/24/2025 | $426.16 | $430.00 (0.9%) | $435.02 | $425.58 | 219.73 K | $13.52 B |
| 11/21/2025 | $427.81 | $426.16 (-0.39%) | $430.45 | $418.05 | 203.25 K | $13.40 B |
| 11/20/2025 | $436.28 | $427.81 (-1.94%) | $439.95 | $421.04 | 125.88 K | $13.45 B |
| 11/19/2025 | $425.08 | $430.24 (1.21%) | $430.89 | $422.71 | 152.10 K | $13.52 B |
| 11/18/2025 | $428.47 | $423.39 (-1.19%) | $431.00 | $421.71 | 220.68 K | $13.31 B |
| 11/17/2025 | $433.38 | $429.28 (-0.95%) | $434.59 | $424.72 | 129.43 K | $13.49 B |
| 11/14/2025 | $425.74 | $432.04 (1.48%) | $437.67 | $420.00 | 131.41 K | $13.58 B |
| 11/13/2025 | $441.95 | $431.55 (-2.35%) | $445.54 | $430.27 | 218.30 K | $13.57 B |
| 11/12/2025 | $444.02 | $445.34 (0.3%) | $448.74 | $440.12 | 203.60 K | $14.00 B |
| 11/11/2025 | $441.04 | $442.47 (0.32%) | $444.21 | $437.06 | 173.43 K | $13.91 B |
| 11/10/2025 | $438.02 | $441.04 (0.69%) | $442.64 | $435.32 | 165.00 K | $13.86 B |
| 11/07/2025 | $427.89 | $434.25 (1.49%) | $436.93 | $422.62 | 223.30 K | $13.65 B |
| 11/06/2025 | $435.24 | $431.93 (-0.76%) | $439.10 | $429.62 | 153.00 K | $13.58 B |
| 11/05/2025 | $427.69 | $431.36 (0.86%) | $437.25 | $426.08 | 170.10 K | $13.56 B |
| 11/04/2025 | $425.24 | $427.24 (0.47%) | $430.11 | $422.14 | 151.83 K | $13.43 B |
| 11/03/2025 | $431.42 | $428.40 (-0.7%) | $431.42 | $416.30 | 259.22 K | $13.47 B |
| 10/31/2025 | $410.00 | $428.53 (4.52%) | $432.89 | $406.90 | 499.13 K | $13.47 B |
| 10/30/2025 | $409.09 | $406.45 (-0.65%) | $416.16 | $401.90 | 281.70 K | $12.78 B |
| 10/29/2025 | $409.75 | $408.94 (-0.2%) | $415.52 | $406.07 | 203.63 K | $12.85 B |
| 10/28/2025 | $412.72 | $408.15 (-1.11%) | $415.62 | $406.50 | 199.10 K | $12.83 B |
| 10/27/2025 | $413.84 | $411.08 (-0.67%) | $416.88 | $408.88 | 162.90 K | $12.92 B |
| 10/24/2025 | $408.93 | $412.19 (0.8%) | $412.65 | $406.57 | 153.01 K | $12.93 B |
| 10/23/2025 | $396.44 | $407.30 (2.74%) | $407.73 | $395.90 | 206.20 K | $12.78 B |
| 10/22/2025 | $392.16 | $393.88 (0.44%) | $396.86 | $390.55 | 301.40 K | $12.36 B |
| 10/21/2025 | $385.71 | $392.33 (1.72%) | $394.32 | $384.81 | 141.72 K | $12.31 B |
| 10/20/2025 | $375.93 | $387.73 (3.14%) | $390.20 | $375.93 | 408.32 K | $12.16 B |
| 10/17/2025 | $366.98 | $372.85 (1.6%) | $372.95 | $366.98 | 321.40 K | $11.70 B |
| 10/16/2025 | $374.20 | $369.71 (-1.2%) | $375.14 | $364.50 | 437.31 K | $11.60 B |
| 10/15/2025 | $380.59 | $372.71 (-2.07%) | $385.29 | $371.28 | 237.30 K | $11.69 B |
| 10/14/2025 | $377.82 | $383.98 (1.63%) | $387.85 | $374.20 | 326.15 K | $12.05 B |
| 10/13/2025 | $375.87 | $380.76 (1.3%) | $384.44 | $373.01 | 388.14 K | $11.95 B |
| 10/10/2025 | $384.52 | $372.64 (-3.09%) | $390.00 | $372.64 | 345.24 K | $11.69 B |
| 10/09/2025 | $383.72 | $384.43 (0.19%) | $384.91 | $376.72 | 271.90 K | $12.06 B |
| 10/08/2025 | $376.72 | $382.19 (1.45%) | $385.31 | $373.17 | 132.20 K | $11.99 B |
| 10/07/2025 | $375.96 | $373.47 (-0.66%) | $380.23 | $369.08 | 114.94 K | $11.72 B |
| 10/06/2025 | $374.54 | $374.45 (-0.02%) | $378.83 | $370.53 | 147.90 K | $11.75 B |
| 10/03/2025 | $376.49 | $373.99 (-0.66%) | $380.10 | $373.66 | 209.41 K | $11.73 B |
| 10/02/2025 | $384.99 | $374.99 (-2.6%) | $387.36 | $367.81 | 306.60 K | $11.77 B |
| 10/01/2025 | $386.92 | $384.80 (-0.55%) | $389.49 | $384.03 | 172.80 K | $12.07 B |
| 09/30/2025 | $384.42 | $390.29 (1.53%) | $391.97 | $382.15 | 153.70 K | $12.25 B |
| 09/29/2025 | $387.72 | $384.30 (-0.88%) | $388.06 | $381.28 | 341.70 K | $12.06 B |
| 09/26/2025 | $380.96 | $384.82 (1.01%) | $386.40 | $377.08 | 112.51 K | $12.07 B |
| 09/25/2025 | $375.50 | $379.44 (1.05%) | $380.69 | $374.02 | 99.90 K | $11.90 B |
| 09/24/2025 | $383.50 | $378.54 (-1.29%) | $383.67 | $377.40 | 149.90 K | $11.88 B |
| 09/23/2025 | $383.81 | $383.70 (-0.03%) | $389.65 | $380.91 | 135.94 K | $12.04 B |
| 09/22/2025 | $378.70 | $383.50 (1.27%) | $385.15 | $376.25 | 189.85 K | $12.03 B |
| 09/19/2025 | $385.32 | $379.98 (-1.39%) | $386.26 | $377.83 | 520.40 K | $11.92 B |
| 09/18/2025 | $381.31 | $384.72 (0.89%) | $387.30 | $380.79 | 119.33 K | $12.07 B |
| 09/17/2025 | $380.24 | $379.79 (-0.12%) | $386.43 | $375.84 | 218.21 K | $11.92 B |
| 09/16/2025 | $381.45 | $378.73 (-0.71%) | $382.50 | $373.81 | 186.50 K | $11.88 B |
| 09/15/2025 | $375.50 | $382.27 (1.8%) | $382.92 | $373.30 | 203.51 K | $11.99 B |
| 09/12/2025 | $385.11 | $375.10 (-2.6%) | $385.93 | $374.77 | 133.60 K | $11.84 B |
| 09/11/2025 | $377.77 | $385.08 (1.94%) | $385.75 | $375.93 | 186.20 K | $12.15 B |
| 09/10/2025 | $375.20 | $378.08 (0.77%) | $379.25 | $371.43 | 169.70 K | $11.93 B |
| 09/09/2025 | $380.38 | $374.88 (-1.45%) | $380.38 | $369.88 | 185.80 K | $11.83 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.
