5 DAY PERFORMANCE
-8.79%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
+17.21%
6 MONTH PERFORMANCE
+33.02%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
+43.58%
RBC Bearings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $574.38 | $586.13 (2.05%) | $586.63 | $571.88 | 74.81 K | $18.40 B |
| 02/27/2026 | $571.77 | $575.92 (0.73%) | $581.87 | $565.14 | 197.75 K | $18.15 B |
| 02/26/2026 | $567.29 | $576.50 (1.62%) | $576.72 | $557.43 | 208.00 K | $18.17 B |
| 02/25/2026 | $573.83 | $565.44 (-1.46%) | $574.68 | $557.96 | 198.84 K | $17.82 B |
| 02/24/2026 | $563.00 | $571.57 (1.52%) | $571.93 | $562.61 | 170.19 K | $18.02 B |
| 02/23/2026 | $559.18 | $562.54 (0.6%) | $563.51 | $550.00 | 257.54 K | $17.73 B |
| 02/20/2026 | $550.55 | $559.18 (1.57%) | $559.67 | $547.45 | 139.04 K | $17.63 B |
| 02/19/2026 | $549.11 | $551.42 (0.42%) | $555.63 | $548.64 | 166.60 K | $17.38 B |
| 02/18/2026 | $558.59 | $551.65 (-1.24%) | $564.70 | $549.57 | 177.30 K | $17.39 B |
| 02/17/2026 | $550.00 | $552.93 (0.53%) | $559.59 | $545.51 | 116.02 K | $17.43 B |
| 02/13/2026 | $551.22 | $552.44 (0.22%) | $558.26 | $549.88 | 163.40 K | $17.41 B |
| 02/12/2026 | $559.42 | $550.40 (-1.61%) | $563.51 | $546.96 | 222.40 K | $17.35 B |
| 02/11/2026 | $551.57 | $550.53 (-0.19%) | $560.32 | $550.42 | 413.54 K | $17.35 B |
| 02/10/2026 | $548.43 | $547.51 (-0.17%) | $553.75 | $539.37 | 241.50 K | $17.26 B |
| 02/09/2026 | $543.85 | $548.20 (0.8%) | $552.98 | $541.95 | 238.60 K | $17.28 B |
| 02/06/2026 | $542.91 | $544.02 (0.2%) | $554.59 | $529.00 | 367.73 K | $17.15 B |
| 02/05/2026 | $493.46 | $520.16 (5.41%) | $528.74 | $492.40 | 377.30 K | $16.40 B |
| 02/04/2026 | $516.18 | $516.78 (0.12%) | $522.07 | $509.85 | 346.30 K | $16.29 B |
| 02/03/2026 | $510.00 | $516.10 (1.2%) | $517.92 | $508.41 | 213.83 K | $16.27 B |
| 02/02/2026 | $499.00 | $507.13 (1.63%) | $507.31 | $498.33 | 198.20 K | $15.99 B |
| 01/30/2026 | $506.70 | $499.67 (-1.39%) | $515.78 | $498.83 | 295.81 K | $15.71 B |
| 01/29/2026 | $514.42 | $511.98 (-0.47%) | $515.95 | $503.38 | 155.72 K | $16.09 B |
| 01/28/2026 | $503.24 | $508.95 (1.13%) | $512.82 | $498.02 | 260.71 K | $16.00 B |
| 01/27/2026 | $505.73 | $504.54 (-0.24%) | $510.12 | $502.03 | 139.63 K | $15.86 B |
| 01/26/2026 | $504.85 | $504.50 (-0.07%) | $508.41 | $503.25 | 144.73 K | $15.86 B |
| 01/23/2026 | $504.51 | $504.07 (-0.09%) | $508.70 | $495.20 | 176.13 K | $15.84 B |
| 01/22/2026 | $508.43 | $504.99 (-0.68%) | $511.40 | $499.83 | 166.00 K | $15.87 B |
| 01/21/2026 | $502.20 | $504.71 (0.5%) | $509.27 | $496.22 | 199.00 K | $15.87 B |
| 01/20/2026 | $494.64 | $495.29 (0.13%) | $501.10 | $493.75 | 149.30 K | $15.57 B |
| 01/16/2026 | $499.24 | $498.82 (-0.08%) | $501.64 | $493.63 | 268.40 K | $15.68 B |
| 01/15/2026 | $490.00 | $497.06 (1.44%) | $502.34 | $486.18 | 125.31 K | $15.62 B |
| 01/14/2026 | $492.36 | $489.33 (-0.62%) | $492.36 | $482.65 | 204.93 K | $15.38 B |
| 01/13/2026 | $490.00 | $489.97 (-0.01%) | $491.83 | $481.92 | 196.73 K | $15.40 B |
| 01/12/2026 | $484.67 | $488.31 (0.75%) | $489.93 | $483.55 | 140.70 K | $15.35 B |
| 01/09/2026 | $485.00 | $487.16 (0.45%) | $493.13 | $482.10 | 194.50 K | $15.31 B |
| 01/08/2026 | $468.75 | $485.00 (3.47%) | $485.18 | $468.75 | 386.23 K | $15.25 B |
| 01/07/2026 | $476.12 | $467.37 (-1.84%) | $482.48 | $467.01 | 205.60 K | $14.69 B |
| 01/06/2026 | $464.64 | $475.70 (2.38%) | $476.37 | $458.29 | 165.52 K | $14.95 B |
| 01/05/2026 | $458.82 | $461.21 (0.52%) | $468.03 | $458.82 | 213.20 K | $14.50 B |
| 01/02/2026 | $449.53 | $458.79 (2.06%) | $458.91 | $447.35 | 152.42 K | $14.42 B |
| 12/31/2025 | $451.49 | $448.43 (-0.68%) | $453.77 | $448.36 | 123.10 K | $14.10 B |
| 12/30/2025 | $455.98 | $452.89 (-0.68%) | $459.97 | $452.21 | 120.30 K | $14.24 B |
| 12/29/2025 | $455.83 | $456.90 (0.23%) | $459.18 | $452.71 | 135.00 K | $14.36 B |
| 12/26/2025 | $460.11 | $456.33 (-0.82%) | $461.58 | $454.40 | 100.40 K | $14.34 B |
| 12/24/2025 | $459.80 | $458.38 (-0.31%) | $461.85 | $456.83 | 81.40 K | $14.41 B |
| 12/23/2025 | $458.58 | $457.07 (-0.33%) | $463.15 | $455.10 | 233.20 K | $14.37 B |
| 12/22/2025 | $453.55 | $459.83 (1.38%) | $461.52 | $450.00 | 185.90 K | $14.45 B |
| 12/19/2025 | $449.24 | $451.06 (0.41%) | $453.38 | $446.40 | 313.60 K | $14.18 B |
| 12/18/2025 | $449.38 | $449.77 (0.09%) | $454.70 | $447.66 | 197.84 K | $14.14 B |
| 12/17/2025 | $450.20 | $444.99 (-1.16%) | $453.84 | $440.32 | 309.92 K | $13.99 B |
| 12/16/2025 | $460.16 | $451.17 (-1.95%) | $461.58 | $449.74 | 292.82 K | $14.18 B |
| 12/15/2025 | $461.46 | $462.59 (0.24%) | $465.80 | $456.88 | 256.93 K | $14.54 B |
| 12/12/2025 | $458.50 | $460.17 (0.36%) | $461.85 | $454.41 | 174.30 K | $14.46 B |
| 12/11/2025 | $449.51 | $458.15 (1.92%) | $458.31 | $445.85 | 201.90 K | $14.40 B |
| 12/10/2025 | $441.00 | $447.58 (1.49%) | $453.41 | $425.91 | 250.40 K | $14.07 B |
| 12/09/2025 | $443.00 | $436.50 (-1.47%) | $445.79 | $436.18 | 191.40 K | $13.72 B |
| 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 |
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.
