5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
+2.79%
6 MONTH PERFORMANCE
+27.03%
YEAR-TO-DATE PERFORMANCE
+26.16%
1 YEAR PERFORMANCE
+55.31%
RBC Bearings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $614.53 | $613.10 (-0.23%) | $620.36 | $601.03 | 224.18 K | $19.33 B |
| 05/11/2026 | $607.63 | $613.59 (0.98%) | $619.47 | $603.68 | 191.50 K | $19.34 B |
| 05/08/2026 | $614.48 | $605.99 (-1.38%) | $618.17 | $604.38 | 174.71 K | $19.10 B |
| 05/07/2026 | $627.51 | $611.54 (-2.54%) | $632.00 | $611.18 | 180.90 K | $19.28 B |
| 05/06/2026 | $620.05 | $623.19 (0.51%) | $631.88 | $619.23 | 215.30 K | $19.64 B |
| 05/05/2026 | $598.31 | $607.50 (1.54%) | $608.15 | $596.72 | 217.52 K | $19.15 B |
| 05/04/2026 | $593.27 | $593.12 (-0.03%) | $598.14 | $587.85 | 151.61 K | $18.70 B |
| 05/01/2026 | $598.19 | $595.76 (-0.41%) | $599.76 | $585.07 | 200.74 K | $18.78 B |
| 04/30/2026 | $594.96 | $599.09 (0.69%) | $602.47 | $590.28 | 191.33 K | $18.88 B |
| 04/29/2026 | $589.61 | $584.49 (-0.87%) | $593.58 | $580.96 | 167.40 K | $18.42 B |
| 04/28/2026 | $590.27 | $594.39 (0.7%) | $594.84 | $583.28 | 194.70 K | $18.74 B |
| 04/27/2026 | $590.50 | $591.00 (0.08%) | $593.55 | $584.05 | 210.90 K | $18.63 B |
| 04/24/2026 | $599.45 | $589.51 (-1.66%) | $604.71 | $589.25 | 152.40 K | $18.58 B |
| 04/23/2026 | $592.46 | $601.39 (1.51%) | $607.45 | $587.00 | 138.54 K | $18.96 B |
| 04/22/2026 | $594.86 | $588.74 (-1.03%) | $597.02 | $584.42 | 196.70 K | $18.56 B |
| 04/21/2026 | $597.03 | $591.32 (-0.96%) | $604.79 | $588.88 | 172.90 K | $18.64 B |
| 04/20/2026 | $586.79 | $596.86 (1.72%) | $597.80 | $582.70 | 138.03 K | $18.81 B |
| 04/17/2026 | $577.94 | $589.77 (2.05%) | $597.36 | $577.94 | 364.42 K | $18.59 B |
| 04/16/2026 | $585.78 | $571.61 (-2.42%) | $588.75 | $567.20 | 274.80 K | $18.02 B |
| 04/15/2026 | $594.94 | $586.98 (-1.34%) | $596.25 | $579.67 | 182.80 K | $18.50 B |
| 04/14/2026 | $596.51 | $598.23 (0.29%) | $603.67 | $591.68 | 185.43 K | $18.86 B |
| 04/13/2026 | $597.00 | $595.74 (-0.21%) | $601.43 | $590.35 | 126.52 K | $18.78 B |
| 04/10/2026 | $595.25 | $598.30 (0.51%) | $599.72 | $591.86 | 175.00 K | $18.86 B |
| 04/09/2026 | $578.93 | $595.11 (2.79%) | $597.99 | $578.00 | 184.70 K | $18.76 B |
| 04/08/2026 | $573.97 | $580.55 (1.15%) | $585.46 | $573.97 | 206.81 K | $18.30 B |
| 04/07/2026 | $551.31 | $553.31 (0.36%) | $555.38 | $544.50 | 173.30 K | $17.44 B |
| 04/06/2026 | $548.79 | $552.40 (0.66%) | $552.89 | $539.19 | 130.05 K | $17.41 B |
| 04/02/2026 | $541.86 | $548.11 (1.15%) | $557.17 | $535.57 | 132.63 K | $17.28 B |
| 04/01/2026 | $549.30 | $551.99 (0.49%) | $559.82 | $546.68 | 136.81 K | $17.40 B |
| 03/31/2026 | $532.21 | $543.12 (2.05%) | $548.24 | $529.64 | 132.33 K | $17.12 B |
| 03/30/2026 | $537.64 | $524.38 (-2.47%) | $537.64 | $520.67 | 173.32 K | $16.53 B |
| 03/27/2026 | $545.86 | $532.25 (-2.49%) | $548.51 | $529.42 | 175.61 K | $16.78 B |
| 03/26/2026 | $555.77 | $548.95 (-1.23%) | $560.67 | $548.51 | 213.83 K | $17.30 B |
| 03/25/2026 | $560.00 | $561.66 (0.3%) | $567.51 | $556.72 | 179.10 K | $17.70 B |
| 03/24/2026 | $531.88 | $552.23 (3.83%) | $555.10 | $531.88 | 178.61 K | $17.41 B |
| 03/23/2026 | $546.79 | $537.20 (-1.75%) | $549.91 | $525.05 | 227.65 K | $16.93 B |
| 03/20/2026 | $538.13 | $531.11 (-1.3%) | $544.63 | $525.55 | 344.65 K | $16.74 B |
| 03/19/2026 | $541.33 | $540.83 (-0.09%) | $547.28 | $535.43 | 205.50 K | $17.05 B |
| 03/18/2026 | $543.92 | $547.81 (0.72%) | $557.89 | $543.92 | 173.53 K | $17.27 B |
| 03/17/2026 | $549.15 | $544.55 (-0.84%) | $553.88 | $540.41 | 107.85 K | $17.17 B |
| 03/16/2026 | $543.08 | $546.91 (0.71%) | $550.42 | $541.63 | 142.61 K | $17.24 B |
| 03/13/2026 | $552.07 | $536.37 (-2.84%) | $554.57 | $533.96 | 194.80 K | $16.91 B |
| 03/12/2026 | $557.75 | $547.31 (-1.87%) | $558.71 | $544.46 | 159.30 K | $17.25 B |
| 03/11/2026 | $556.79 | $559.52 (0.49%) | $568.00 | $551.41 | 170.90 K | $17.64 B |
| 03/10/2026 | $564.39 | $560.28 (-0.73%) | $573.18 | $559.30 | 195.72 K | $17.66 B |
| 03/09/2026 | $545.39 | $565.64 (3.71%) | $567.02 | $536.32 | 172.60 K | $17.83 B |
| 03/06/2026 | $556.12 | $552.91 (-0.58%) | $558.41 | $546.36 | 151.30 K | $17.43 B |
| 03/05/2026 | $565.20 | $566.06 (0.15%) | $570.14 | $558.17 | 232.19 K | $17.84 B |
| 03/04/2026 | $568.90 | $570.08 (0.21%) | $573.62 | $562.80 | 224.80 K | $17.97 B |
| 03/03/2026 | $570.45 | $568.58 (-0.33%) | $574.73 | $559.52 | 173.10 K | $17.92 B |
| 03/02/2026 | $575.44 | $584.89 (1.64%) | $589.17 | $568.68 | 197.11 K | $18.44 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 |
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.
