5 DAY PERFORMANCE
+8.68%
1 MONTH PERFORMANCE
-4.93%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
-1.02%
YEAR-TO-DATE PERFORMANCE
+26.16%
1 YEAR PERFORMANCE
+40.88%
RBC Bearings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $594.81 | $593.89 (-0.15%) | $597.99 | $588.40 | 124.40 K | $18.73 B |
| 07/07/2026 | $613.36 | $600.26 (-2.14%) | $613.36 | $588.03 | 203.21 K | $18.93 B |
| 07/06/2026 | $606.02 | $609.60 (0.59%) | $614.19 | $605.19 | 203.50 K | $19.22 B |
| 07/02/2026 | $620.18 | $604.56 (-2.52%) | $624.64 | $589.90 | 255.70 K | $19.06 B |
| 07/01/2026 | $639.86 | $620.47 (-3.03%) | $639.86 | $620.03 | 292.20 K | $19.57 B |
| 06/30/2026 | $636.39 | $644.06 (1.21%) | $648.93 | $635.00 | 242.15 K | $20.31 B |
| 06/29/2026 | $627.10 | $634.78 (1.22%) | $635.61 | $624.51 | 254.73 K | $20.02 B |
| 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 |
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.
