5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
+6.29%
6 MONTH PERFORMANCE
+23.97%
YEAR-TO-DATE PERFORMANCE
+26.16%
1 YEAR PERFORMANCE
+48.35%
RBC Bearings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $645.93 | $630.36 (-2.41%) | $646.38 | $622.45 | 560.80 K | $19.88 B |
| 06/25/2026 | $645.79 | $648.89 (0.48%) | $667.69 | $640.30 | 236.10 K | $20.46 B |
| 06/24/2026 | $633.52 | $638.94 (0.86%) | $648.32 | $629.15 | 195.62 K | $20.15 B |
| 06/23/2026 | $631.74 | $633.44 (0.27%) | $645.46 | $627.46 | 229.94 K | $19.98 B |
| 06/22/2026 | $639.43 | $645.73 (0.99%) | $646.17 | $635.64 | 238.30 K | $20.36 B |
| 06/18/2026 | $635.70 | $639.18 (0.55%) | $640.02 | $628.81 | 529.45 K | $20.16 B |
| 06/17/2026 | $621.08 | $625.73 (0.75%) | $631.86 | $617.03 | 289.50 K | $19.73 B |
| 06/16/2026 | $621.19 | $621.08 (-0.02%) | $630.07 | $618.45 | 222.04 K | $19.59 B |
| 06/15/2026 | $612.94 | $616.95 (0.65%) | $620.08 | $605.45 | 306.94 K | $19.46 B |
| 06/12/2026 | $614.78 | $603.64 (-1.81%) | $614.78 | $600.86 | 317.90 K | $19.04 B |
| 06/11/2026 | $585.34 | $607.46 (3.78%) | $609.57 | $570.00 | 251.82 K | $19.16 B |
| 06/10/2026 | $591.54 | $576.74 (-2.5%) | $597.44 | $575.54 | 231.72 K | $18.19 B |
| 06/09/2026 | $597.42 | $592.41 (-0.84%) | $603.23 | $571.00 | 377.70 K | $18.68 B |
| 06/08/2026 | $594.46 | $590.97 (-0.59%) | $600.10 | $587.88 | 321.33 K | $18.64 B |
| 06/05/2026 | $585.17 | $590.09 (0.84%) | $594.65 | $581.04 | 302.20 K | $18.61 B |
| 06/04/2026 | $583.70 | $589.76 (1.04%) | $590.60 | $577.22 | 200.72 K | $18.60 B |
| 06/03/2026 | $579.38 | $584.18 (0.83%) | $597.54 | $576.79 | 431.80 K | $18.42 B |
| 06/02/2026 | $568.49 | $578.34 (1.73%) | $579.09 | $564.45 | 365.88 K | $18.24 B |
| 06/01/2026 | $563.27 | $566.14 (0.51%) | $571.30 | $552.54 | 231.40 K | $17.85 B |
| 05/29/2026 | $574.69 | $571.96 (-0.48%) | $582.12 | $569.96 | 280.60 K | $18.04 B |
| 05/28/2026 | $575.71 | $577.83 (0.37%) | $579.64 | $569.00 | 213.59 K | $18.22 B |
| 05/27/2026 | $584.00 | $577.42 (-1.13%) | $584.17 | $575.73 | 216.62 K | $18.21 B |
| 05/26/2026 | $565.78 | $584.40 (3.29%) | $585.29 | $561.86 | 273.30 K | $18.43 B |
| 05/22/2026 | $572.12 | $559.95 (-2.13%) | $572.12 | $558.33 | 282.20 K | $17.66 B |
| 05/21/2026 | $568.73 | $566.96 (-0.31%) | $571.91 | $561.11 | 172.34 K | $17.88 B |
| 05/20/2026 | $569.05 | $571.05 (0.35%) | $577.38 | $565.00 | 196.50 K | $18.01 B |
| 05/19/2026 | $548.19 | $565.22 (3.11%) | $572.08 | $545.76 | 326.93 K | $17.82 B |
| 05/18/2026 | $571.74 | $551.12 (-3.61%) | $574.25 | $545.51 | 445.30 K | $17.38 B |
| 05/15/2026 | $609.92 | $569.06 (-6.7%) | $617.38 | $565.71 | 525.60 K | $17.95 B |
| 05/14/2026 | $624.88 | $611.93 (-2.07%) | $628.95 | $607.83 | 428.25 K | $19.30 B |
| 05/13/2026 | $614.20 | $618.91 (0.77%) | $620.72 | $606.78 | 268.50 K | $19.52 B |
| 05/12/2026 | $614.53 | $613.10 (-0.23%) | $620.36 | $601.03 | 227.03 K | $19.33 B |
| 05/11/2026 | $607.63 | $613.59 (0.98%) | $619.47 | $603.68 | 191.50 K | $19.35 B |
| 05/08/2026 | $614.48 | $605.99 (-1.38%) | $618.17 | $604.38 | 174.71 K | $19.11 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 | $19.65 B |
| 05/05/2026 | $598.31 | $607.50 (1.54%) | $608.15 | $596.72 | 217.52 K | $19.16 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 | $18.79 B |
| 04/30/2026 | $594.96 | $599.09 (0.69%) | $602.47 | $590.28 | 191.33 K | $18.89 B |
| 04/29/2026 | $589.61 | $584.49 (-0.87%) | $593.58 | $580.96 | 167.40 K | $18.43 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 | $18.64 B |
| 04/24/2026 | $599.45 | $589.51 (-1.66%) | $604.71 | $589.25 | 152.40 K | $18.59 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 | $18.57 B |
| 04/21/2026 | $597.03 | $591.32 (-0.96%) | $604.79 | $588.88 | 172.90 K | $18.65 B |
| 04/20/2026 | $586.79 | $596.86 (1.72%) | $597.80 | $582.70 | 138.03 K | $18.82 B |
| 04/17/2026 | $577.94 | $589.77 (2.05%) | $597.36 | $577.94 | 364.42 K | $18.60 B |
| 04/16/2026 | $585.78 | $571.61 (-2.42%) | $588.75 | $567.20 | 274.80 K | $18.03 B |
| 04/15/2026 | $594.94 | $586.98 (-1.34%) | $596.25 | $579.67 | 182.80 K | $18.51 B |
| 04/14/2026 | $596.51 | $598.23 (0.29%) | $603.67 | $591.68 | 185.43 K | $18.87 B |
| 04/13/2026 | $597.00 | $595.74 (-0.21%) | $601.43 | $590.35 | 126.52 K | $18.79 B |
| 04/10/2026 | $595.25 | $598.30 (0.51%) | $599.72 | $591.86 | 175.00 K | $18.87 B |
| 04/09/2026 | $578.93 | $595.11 (2.79%) | $597.99 | $578.00 | 184.70 K | $18.77 B |
| 04/08/2026 | $573.97 | $580.55 (1.15%) | $585.46 | $573.97 | 206.81 K | $18.31 B |
| 04/07/2026 | $551.31 | $553.31 (0.36%) | $555.38 | $544.50 | 173.30 K | $17.45 B |
| 04/06/2026 | $548.79 | $552.40 (0.66%) | $552.89 | $539.19 | 130.05 K | $17.42 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 | $17.41 B |
| 03/31/2026 | $532.21 | $543.12 (2.05%) | $548.24 | $529.64 | 132.33 K | $17.13 B |
| 03/30/2026 | $537.64 | $524.38 (-2.47%) | $537.64 | $520.67 | 173.32 K | $16.54 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.
