Dark

RBC
RBC Bearings Incorporated
stock NYSE

Market Open

Aug 6, 2026 9:59:07 AM EDT

580.58USD+1.441%(+8.25)9,520

579.55Bid 581.02Ask 1.47Spread

Pre-market

0.00USD-100.000%(-565.38)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

572.17USD-0.027%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	574.1300	580.5800	572.4000	580.5800	+1.441%	9,520	0.000%
2026-08-05	562.9600	576.2700	562.5600	572.3300	+1.229%	288,146	+1.441%
2026-08-04	580.7400	580.7400	563.6500	565.3800	-0.838%	273,529	+2.688%
2026-08-03	555.3900	574.3300	549.0400	570.1600	+3.566%	298,907	+1.828%
2026-07-31	584.3500	598.4500	548.4600	550.5300	-2.081%	413,127	+5.458%
2026-07-30	558.3500	567.2600	556.9800	562.2300	+2.118%	264,816	+3.264%
2026-07-29	568.0700	569.0500	550.4900	550.5700	-4.541%	277,550	+5.451%
2026-07-28	577.9300	581.5400	570.8800	576.7600	-1.375%	236,810	+0.662%
2026-07-27	600.0600	601.9500	577.9700	584.8000	-1.592%	221,941	-0.722%
2026-07-24	599.0700	606.5200	593.5600	594.2600	-0.173%	175,849	-2.302%
2026-07-23	592.4900	598.3000	591.9000	595.2900	+0.646%	206,399	-2.471%
2026-07-22	584.5200	592.4000	582.1200	591.4700	+1.108%	224,896	-1.841%
2026-07-21	567.9300	586.2600	567.9300	584.9900	+2.850%	210,968	-0.754%
2026-07-20	580.1700	583.2500	565.6500	568.7800	-1.209%	212,789	+2.075%
2026-07-17	565.7300	585.2300	565.7300	575.7400	-0.805%	492,932	+0.841%
2026-07-16	589.4400	596.6500	576.1800	580.4100	-1.624%	305,030	+0.029%
2026-07-15	588.8800	593.7800	583.9700	589.9900	+0.311%	208,440	-1.595%
2026-07-14	591.6600	599.0700	586.6600	588.1600	+0.657%	124,481	-1.289%
2026-07-13	594.6400	597.6800	582.3000	584.3200	-1.813%	134,227	-0.640%
2026-07-10	591.0900	599.8300	588.0300	595.1100	-0.126%	123,210	-2.442%
2026-07-09	605.4200	605.5700	595.8600	595.8600	+0.423%	185,689	-2.564%
2026-07-08	596.5500	599.4400	588.5800	593.3500	-1.042%	122,458	-2.152%
2026-07-07	607.8700	608.1600	588.0300	599.6000	-1.632%	203,209	-3.172%
2026-07-06	602.2900	613.2300	599.9500	609.5500	+0.754%	202,256	-4.753%
2026-07-02	620.0000	620.9700	590.3000	604.9900	-2.456%	253,222	-4.035%
2026-07-01	639.7800	639.7800	620.2200	620.2200	-3.622%	290,608	-6.391%
2026-06-30	639.3800	649.2800	637.5800	643.5300	+1.449%	241,887	-9.782%
2026-06-29	625.7000	636.0700	625.7000	634.3400	+0.722%	253,429	-8.475%
2026-06-26	639.9300	639.9300	622.6900	629.7900	-2.955%	559,661	-7.814%
2026-06-25	651.9000	666.4500	645.5100	648.9700	+1.486%	236,093	-10.538%
2026-06-24	633.2500	646.8200	630.4800	639.4700	+0.891%	195,351	-9.209%
2026-06-23	631.2100	645.2300	627.5800	633.8200	-1.741%	228,277	-8.400%
2026-06-22	637.9500	645.9400	636.5000	645.0500	+0.952%	238,270	-9.995%
2026-06-18	637.1500	639.9700	628.6600	638.9700	+2.162%	528,302	-9.138%
2026-06-17	621.8400	631.7000	618.6500	625.4500	+0.694%	224,108	-7.174%
2026-06-16	625.9300	628.2500	618.4000	621.1400	+0.594%	222,027	-6.530%
2026-06-15	611.2600	619.9700	605.7100	617.4700	+2.371%	304,382	-5.974%
2026-06-12	607.0500	612.1200	600.3900	603.1700	-0.892%	313,163	-3.745%
2026-06-11	585.7100	609.4300	584.1900	608.6000	+5.460%	245,976	-4.604%
2026-06-10	590.7700	595.6100	575.7800	577.0900	-2.694%	231,618	+0.605%
2026-06-09	596.9000	602.7100	572.0600	593.0700	+0.338%	373,873	-2.106%
2026-06-08	590.1600	600.1400	589.6800	591.0700	+0.142%	321,311	-1.775%
2026-06-05	588.4600	593.2800	584.7300	590.2300	+0.105%	300,033	-1.635%
2026-06-04	583.2200	590.6500	576.5500	589.6100	+0.819%	200,667	-1.532%
2026-06-03	581.1900	597.8600	581.1900	584.8200	+1.042%	428,070	-0.725%
2026-06-02	567.1100	579.0900	564.5800	578.7900	+2.148%	365,059	+0.309%
2026-06-01	564.0300	571.3300	553.3100	566.6200	-0.778%	227,883	+2.464%
2026-05-29	573.7800	582.5400	570.1100	571.0600	-1.156%	280,589	+1.667%
2026-05-28	575.6700	579.4500	570.0900	577.7400	+0.078%	211,650	+0.492%
2026-05-27	582.2300	583.9500	575.0000	577.2900	-1.205%	213,752	+0.570%
2026-05-26	571.5900	585.6200	560.7200	584.3300	+4.442%	271,743	-0.642%
2026-05-22	568.1400	569.5300	558.4700	559.4800	-1.351%	276,081	+3.771%
2026-05-21	568.0700	572.1200	561.6500	567.1400	-0.683%	168,683	+2.370%
2026-05-20	564.1700	577.2600	564.1700	571.0400	+0.990%	193,685	+1.671%
2026-05-19	545.7900	572.0800	545.7900	565.4400	+2.600%	322,297	+2.678%
2026-05-18	572.4200	574.2500	546.0700	551.1100	-3.185%	436,105	+5.347%
2026-05-15	604.8200	616.0000	565.8700	569.2400	-6.955%	525,429	+1.992%
2026-05-14	624.9300	625.3600	607.8600	611.7900	-1.217%	427,297	-5.101%
2026-05-13	614.1100	620.7400	606.7800	619.3300	+0.949%	266,440	-6.257%
2026-05-12	611.7200	614.1200	601.7300	613.5100	-0.116%	227,033	-5.367%
2026-05-11	609.7800	618.8600	603.7200	614.2200	+1.286%	190,169	-5.477%
2026-05-08	609.6800	618.2200	604.7800	606.4200	-0.845%	174,706	-4.261%
2026-05-07	627.3400	627.3400	611.5900	611.5900	-1.842%	180,873	-5.070%
2026-05-06	623.6500	631.0800	620.0200	623.0700	+2.484%	215,275	-6.819%
2026-05-05	596.7200	607.9900	596.7200	607.9700	+2.381%	217,521	-4.505%
2026-05-04	594.0200	597.4800	587.8900	593.8300	-0.306%	151,605	-2.231%
2026-05-01	595.3400	599.7200	584.4800	595.6500	-0.576%	200,380	-2.530%
2026-04-30	589.9500	602.3400	589.9500	599.1000	+2.514%	191,324	-3.091%
2026-04-29	593.5800	594.3100	581.3400	584.4100	-1.651%	167,321	-0.655%
2026-04-28	590.3500	594.5100	583.0900	594.2200	+0.490%	194,702	-2.295%
2026-04-27	587.5300	593.9100	584.0300	591.3200	+0.251%	210,850	-1.816%
2026-04-24	606.2000	606.2000	589.2300	589.8400	-1.958%	148,341	-1.570%
2026-04-23	593.7500	606.6500	592.2300	601.6200	+2.320%	138,483	-3.497%
2026-04-22	595.7900	597.9100	584.4100	587.9800	-0.714%	196,695	-1.259%
2026-04-21	596.2200	603.3800	589.2200	592.2100	-0.749%	172,803	-1.964%
2026-04-20	588.5700	597.8100	584.1700	596.6800	+1.163%	138,027	-2.698%
2026-04-17	577.8500	597.3500	577.4500	589.8200	+3.195%	364,335	-1.567%
2026-04-16	585.2900	585.3400	567.2300	571.5600	-2.683%	274,772	+1.578%
2026-04-15	592.4200	592.4200	579.6200	587.3200	-1.873%	182,770	-1.148%
2026-04-14	598.2700	603.3700	592.1800	598.5300	+0.453%	185,279	-2.999%
2026-04-13	599.8500	600.2900	590.7900	595.8300	-0.411%	126,515	-2.559%
2026-04-10	597.1700	600.0400	591.8500	598.2900	+0.425%	174,902	-2.960%
2026-04-09	581.9000	597.9700	581.6600	595.7600	+2.597%	184,659	-2.548%
2026-04-08	580.0000	585.1400	577.4600	580.6800	+4.977%	206,804	-0.017%
2026-04-07	554.4400	555.9700	545.9200	553.1500	+0.138%	173,251	+4.959%
2026-04-06	546.0400	553.2100	540.7700	552.3900	+0.639%	130,040	+5.103%
2026-04-02	543.6900	557.1700	538.9100	548.8800	-0.517%	132,633	+5.775%
2026-04-01	547.8300	559.6500	546.3300	551.7300	+1.512%	136,812	+5.229%
2026-03-31	531.2400	543.5100	531.2200	543.5100	+3.549%	132,329	+6.820%
2026-03-30	536.3000	536.7600	523.2000	524.8800	-1.390%	173,294	+10.612%
2026-03-27	546.2200	548.0000	529.2400	532.2800	-3.053%	173,832	+9.074%
2026-03-26	563.0300	563.6200	548.3000	549.0400	-2.202%	213,421	+5.745%
2026-03-25	560.5000	564.1800	556.7500	561.4000	+1.677%	177,962	+3.416%
2026-03-24	532.6100	554.7100	532.6100	552.1400	+2.773%	178,590	+5.151%
2026-03-23	540.5200	550.1400	536.9500	537.2400	+1.038%	227,647	+8.067%
2026-03-20	537.0900	543.5900	525.4500	531.7200	-1.726%	344,609	+9.189%
2026-03-19	544.9800	546.3300	535.9100	541.0600	-1.230%	205,479	+7.304%
2026-03-18	547.9600	557.7900	545.6500	547.8000	+0.551%	173,492	+5.984%
2026-03-17	550.9500	550.9500	540.4100	544.8000	-0.366%	107,827	+6.568%
2026-03-16	539.6200	549.6200	539.6200	546.8000	+1.948%	142,606	+6.178%
2026-03-13	550.8100	554.5900	534.4800	536.3500	-2.022%	194,748	+8.246%
2026-03-12	555.7900	557.5400	544.3800	547.4200	-2.154%	159,282	+6.058%
2026-03-11	559.9200	562.8000	551.1900	559.4700	-0.178%	170,887	+3.773%
2026-03-10	565.6100	573.0300	559.3000	560.4700	-0.918%	195,667	+3.588%
2026-03-09	542.4900	566.4900	539.9100	565.6600	+2.358%	172,523	+2.638%
2026-03-06	552.7200	557.1200	546.7200	552.6300	-2.357%	151,279	+5.058%
2026-03-05	564.8800	569.9000	558.3000	565.9700	-0.712%	231,856	+2.581%
2026-03-04	571.4900	573.4700	564.2000	570.0300	+0.319%	224,777	+1.851%
2026-03-03	568.9200	573.2600	559.5900	568.2200	-2.862%	173,067	+2.175%
2026-03-02	574.3800	589.3400	571.8800	584.9600	+1.605%	197,105	-0.749%
2026-02-27	572.0500	575.9400	565.3800	575.7200	-0.092%	197,629	+0.844%
2026-02-26	566.2700	576.7000	558.5700	576.2500	+1.984%	202,793	+0.751%
2026-02-25	574.8900	574.8900	558.2000	565.0400	-1.123%	33,463	+2.750%
2026-02-24	564.9100	571.8500	562.6000	571.4600	+1.642%	170,126	+1.596%
2026-02-23	557.0400	563.4900	550.5300	562.2300	+0.571%	256,562	+3.264%
2026-02-20	551.5800	559.5400	548.1900	559.0400	+1.362%	137,945	+3.853%
2026-02-19	552.5400	555.0300	549.1100	551.5300	+0.013%	164,099	+5.267%
2026-02-18	555.6900	559.2300	549.5700	551.4600	-0.201%	177,277	+5.281%
2026-02-17	552.7600	556.7500	547.5900	552.5700	+0.214%	113,045	+5.069%
2026-02-13	552.3700	558.2400	551.3800	551.3900	+0.189%	163,398	+5.294%
2026-02-12	561.0000	563.5100	546.7900	550.3500	-0.078%	222,398	+5.493%
2026-02-11	552.7800	559.9100	550.4600	550.7800	+0.623%	413,543	+5.411%
2026-02-10	551.7500	551.7500	540.6400	547.3700	-0.259%	241,487	+6.067%
2026-02-09	542.0700	552.8900	542.0700	548.7900	+0.762%	231,493	+5.793%
2026-02-06	539.6000	550.5100	539.6000	544.6400	+4.634%	367,704	+6.599%
2026-02-05	506.1300	527.9900	493.1800	520.5200	+0.778%	377,291	+11.538%
2026-02-04	516.8500	520.8600	510.0000	516.5000	+0.079%	346,240	+12.407%
2026-02-03	511.3200	517.9700	508.1500	516.0900	+1.803%	213,779	+12.496%
2026-02-02	498.7300	507.3100	498.3600	506.9500	+1.575%	198,093	+14.524%
2026-01-30	512.7100	512.7100	499.0500	499.0900	-2.453%	295,806	+16.328%
2026-01-29	513.7600	513.7600	503.9800	511.6400	+0.525%	155,714	+13.474%
2026-01-28	502.0800	512.8200	498.2300	508.9700	+0.922%	248,787	+14.070%
2026-01-27	503.4100	508.8200	502.1500	504.3200	-0.052%	139,626	+15.121%
2026-01-26	504.8200	507.9500	503.3300	504.5800	+0.161%	144,672	+15.062%
2026-01-23	503.0100	505.6700	495.3500	503.7700	-0.198%	176,112	+15.247%
2026-01-22	508.4900	508.7200	500.5200	504.7700	-0.105%	165,957	+15.019%
2026-01-21	500.0000	508.5200	497.1800	505.3000	+2.137%	198,940	+14.898%
2026-01-20	495.9900	499.8700	494.1400	494.7300	-0.816%	149,256	+17.353%
2026-01-16	497.6300	500.8700	494.8800	498.8000	+0.409%	268,172	+16.395%
2026-01-15	490.0700	501.2200	490.0700	496.7700	+1.599%	125,310	+16.871%
2026-01-14	489.4000	490.3100	482.9200	488.9500	-0.192%	204,892	+18.740%
2026-01-13	490.7400	491.3200	482.4200	489.8900	+0.391%	196,717	+18.512%
2026-01-12	485.7900	489.7300	484.6500	487.9800	+0.183%	140,702	+18.976%
2026-01-09	488.3300	492.1800	486.4200	487.0900	+0.539%	192,880	+19.194%
2026-01-08	470.1800	485.1700	470.1800	484.4800	+3.734%	386,233	+19.836%
2026-01-07	480.4800	480.4800	467.0400	467.0400	-1.800%	205,583	+24.311%
2026-01-06	460.2200	476.1600	458.3000	475.6000	+3.051%	165,512	+22.073%
2026-01-05	461.9200	466.9900	461.2100	461.5200	+0.571%	213,177	+25.797%
2026-01-02	448.8300	458.9000	448.4700	458.9000	+2.219%	152,416	+26.516%
2025-12-31	453.0000	453.0000	448.5900	448.9400	-0.820%	122,934	+29.322%
2025-12-30	457.6200	458.9800	452.2400	452.6500	-0.930%	119,562	+28.262%
2025-12-29	455.6200	457.1400	453.1300	456.9000	+0.158%	134,282	+27.069%
2025-12-26	457.8900	459.8200	454.7800	456.1800	-0.580%	100,034	+27.270%
2025-12-24	458.4800	461.6900	457.9800	458.8400	+0.385%	81,354	+26.532%
2025-12-23	459.3800	460.4100	456.1400	457.0800	-0.635%	233,156	+27.019%
2025-12-22	454.1200	461.3500	450.7900	460.0000	+1.971%	182,853	+26.213%
2025-12-19	449.3500	453.2700	447.1900	451.1100	+0.392%	313,580	+28.700%
2025-12-18	449.5500	454.7000	447.9500	449.3500	+0.900%	195,651	+29.204%
2025-12-17	449.0200	453.3300	440.4400	445.3400	-1.205%	308,717	+30.368%
2025-12-16	461.1900	461.3100	450.1500	450.7700	-2.528%	290,941	+28.797%
2025-12-15	460.4700	464.8600	457.2700	462.4600	+0.423%	256,460	+25.542%
2025-12-12	462.6800	463.1700	454.5500	460.5100	+0.535%	174,264	+26.073%
2025-12-11	449.7600	458.1600	445.8500	458.0600	+2.332%	197,227	+26.748%
2025-12-10	440.0500	452.8600	436.5800	447.6200	+2.573%	229,628	+29.704%
2025-12-09	443.3800	444.0600	436.3900	436.3900	-1.703%	191,315	+33.042%
2025-12-08	443.5700	447.5900	443.5700	443.9500	+0.092%	210,175	+30.776%
2025-12-05	445.2700	446.5900	441.6400	443.5400	+0.038%	126,436	+30.897%
2025-12-04	439.6400	443.3700	438.3000	443.3700	+1.127%	91,263	+30.947%
2025-12-03	439.3000	439.3000	433.6200	438.4300	-0.334%	167,171	+32.423%
2025-12-02	443.2200	445.8300	438.4200	439.9000	-0.338%	196,316	+31.980%
2025-12-01	439.7700	446.3600	439.7700	441.3900	-0.918%	134,630	+31.534%
2025-11-28	443.5200	446.8100	442.9600	445.4800	+0.410%	40,840	+30.327%
2025-11-26	443.0100	448.4800	443.0000	443.6600	+0.144%	198,130	+30.861%
2025-11-25	432.5100	443.5600	430.0800	443.0200	+2.947%	182,272	+31.051%
2025-11-24	425.9000	434.5500	425.3600	430.3400	+0.993%	217,831	+34.912%
2025-11-21	424.5800	430.6900	421.1400	426.1100	-0.332%	203,237	+36.251%
2025-11-20	436.9500	436.9500	422.3100	427.5300	-0.614%	125,648	+35.799%
2025-11-19	424.2200	430.6400	422.7200	430.1700	+1.678%	151,611	+34.965%
2025-11-18	426.5200	428.7100	422.2400	423.0700	-1.389%	217,995	+37.230%
2025-11-17	434.0300	434.2000	424.7600	429.0300	-0.635%	129,396	+35.324%
2025-11-14	427.7000	437.6700	427.7000	431.7700	+0.023%	131,327	+34.465%
2025-11-13	441.1100	444.6600	430.7700	431.6700	-3.039%	218,208	+34.496%
2025-11-12	446.2300	447.3900	440.1600	445.2000	+0.717%	203,564	+30.409%
2025-11-11	442.4800	444.1200	440.3900	442.0300	+0.165%	173,423	+31.344%
2025-11-10	438.0000	442.1300	435.8300	441.3000	+1.640%	164,976	+31.561%
2025-11-07	431.5900	436.3200	426.2500	434.1800	+0.519%	223,249	+33.719%
2025-11-06	437.2000	437.3300	429.2600	431.9400	+0.162%	152,978	+34.412%
2025-11-05	428.5500	435.8300	428.5500	431.2400	+0.934%	170,067	+34.630%
2025-11-04	427.8300	428.7200	423.4000	427.2500	-0.220%	151,826	+35.888%
2025-11-03	428.3000	428.3000	417.0700	428.1900	-0.259%	259,221	+35.589%
2025-10-31	409.0200	431.4300	409.0200	429.3000	+5.223%	499,126	+35.239%
2025-10-30	408.1600	412.3300	401.9500	407.9900	-0.227%	281,661	+42.303%
2025-10-29	411.6000	414.4800	407.4900	408.9200	+0.260%	203,612	+41.979%
2025-10-28	409.5900	414.8000	406.6000	407.8600	-0.699%	199,074	+42.348%
2025-10-27	411.8000	415.9500	408.8700	410.7300	-0.371%	162,870	+41.353%
2025-10-24	408.2100	412.6500	408.1400	412.2600	+1.178%	152,912	+40.829%
2025-10-23	396.9800	407.5300	396.5500	407.4600	+3.503%	206,145	+42.488%
2025-10-22	393.3100	396.5700	391.6200	393.6700	+0.237%	301,384	+47.479%
2025-10-21	388.3300	394.3300	387.5800	392.7400	+1.256%	141,716	+47.828%
2025-10-20	376.7600	390.1200	376.7600	387.8700	+4.076%	408,324	+49.684%
2025-10-17	371.0500	372.6900	368.2900	372.6800	+1.003%	321,377	+55.785%
2025-10-16	372.6000	375.5300	364.3700	368.9800	-1.001%	437,233	+57.347%
2025-10-15	385.2900	385.2900	371.6000	372.7100	-2.879%	237,238	+55.773%
2025-10-14	375.0200	387.7200	375.0200	383.7600	+0.767%	326,124	+51.287%
2025-10-13	381.1100	381.9100	378.4100	380.8400	+1.990%	388,139	+52.447%
2025-10-10	386.5000	390.4500	372.6400	373.4100	-2.884%	345,231	+55.481%
2025-10-09	378.6000	384.9900	376.6200	384.5000	+0.625%	271,869	+50.996%
2025-10-08	373.1800	385.3000	373.1800	382.1100	+2.294%	132,161	+51.941%
2025-10-07	375.4300	375.4600	369.4900	373.5400	-0.243%	114,925	+55.426%
2025-10-06	376.5400	378.9400	374.0200	374.4500	+0.211%	147,860	+55.049%
2025-10-03	377.3600	377.7700	373.6600	373.6600	-0.238%	209,405	+55.377%
2025-10-02	385.0000	386.1100	368.0500	374.5500	-2.780%	306,566	+55.007%
2025-10-01	386.6300	390.0400	384.0500	385.2600	-1.288%	172,781	+50.698%
2025-09-30	381.3100	391.1400	381.3100	390.2850	+1.679%	153,662	+48.758%
2025-09-29	385.0200	387.6700	381.2800	383.8400	-0.213%	340,952	+51.256%
2025-09-26	382.5400	385.2600	381.2700	384.6600	+1.376%	112,836	+50.933%
2025-09-25	378.3900	380.4300	377.6800	379.4400	+0.288%	99,737	+53.010%
2025-09-24	381.9200	383.4500	377.9300	378.3500	-1.369%	149,874	+53.451%
2025-09-23	385.9600	387.0200	381.2300	383.6000	+0.235%	135,935	+51.350%
2025-09-22	379.8200	384.6100	378.7100	382.7000	+0.857%	189,705	+51.706%
2025-09-19	381.7300	381.7300	378.4400	379.4500	-1.295%	520,352	+53.006%
2025-09-18	381.3600	386.5200	381.3600	384.4300	+1.278%	119,289	+51.024%
2025-09-17	382.6900	385.7000	378.0000	379.5800	+0.299%	218,206	+52.953%
2025-09-16	380.2300	380.2300	373.6400	378.4500	-1.041%	186,504	+53.410%
2025-09-15	374.9800	383.2000	374.9800	382.4300	+1.998%	203,507	+51.813%
2025-09-12	384.0300	384.0300	374.9400	374.9400	-2.557%	133,571	+54.846%
2025-09-11	378.0900	385.6600	378.0100	384.7800	+1.764%	186,194	+50.886%
2025-09-10	374.4800	378.1100	374.3000	378.1100	+0.800%	169,675	+53.548%
2025-09-09	379.0200	379.0200	370.2900	375.1100	-1.783%	185,772	+54.776%
2025-09-08	387.4800	389.2100	381.4100	381.9200	-1.409%	256,881	+52.016%
2025-09-05	390.9900	391.0600	386.4800	387.3800	-0.966%	121,708	+49.874%
2025-09-04	385.0000	391.1600	382.5300	391.1600	+1.979%	155,341	+48.425%
2025-09-03	385.6500	386.7700	380.7600	383.5700	-1.022%	91,024	+51.362%
2025-09-02	387.2600	388.8600	383.4200	387.5300	-0.549%	113,258	+49.815%
2025-08-29	398.5400	398.5400	387.4900	389.6700	-2.277%	201,011	+48.993%
2025-08-28	399.1100	401.7100	396.7500	398.7500	-0.263%	150,063	+45.600%
2025-08-27	397.7600	405.4800	397.7600	399.8000	+0.033%	241,247	+45.218%
2025-08-26	400.1700	402.8200	398.9300	399.6700	+0.018%	221,047	+45.265%
2025-08-25	401.5600	404.0900	399.2500	399.6000	-0.520%	156,485	+45.290%
2025-08-22	395.0200	404.2100	390.3700	401.6900	+2.982%	184,173	+44.534%
2025-08-21	393.4500	393.7500	388.2600	390.0600	-0.647%	266,048	+48.844%
2025-08-20	395.6200	398.5500	392.6000	392.6000	-1.357%	141,073	+47.881%
2025-08-19	398.4900	401.1000	395.1100	398.0000	-0.233%	144,402	+45.874%
2025-08-18	395.7200	399.4900	392.4000	398.9300	+0.967%	168,441	+45.534%
2025-08-15	401.1000	401.9300	394.7000	395.1100	-1.780%	141,296	+46.941%
2025-08-14	405.1200	406.4400	401.6600	402.2700	-1.986%	135,709	+44.326%
2025-08-13	404.7000	411.1200	403.1600	410.4200	+1.301%	123,670	+41.460%
2025-08-12	398.9000	405.2800	397.1000	405.1500	+2.097%	111,817	+43.300%
2025-08-11	396.9000	397.3400	390.5800	396.8300	-0.319%	199,950	+46.304%
2025-08-08	405.4000	405.9900	398.0500	398.1000	-1.738%	149,609	+45.838%
2025-08-07	404.4700	405.5500	398.1100	405.1400	+0.342%	238,311	+43.304%
2025-08-06	401.4100	404.2100	399.5400	403.7600	+0.059%	179,720	+43.793%
2025-08-05	407.4100	414.4500	401.3900	403.5200	-0.417%	134,229	+43.879%
2025-08-04	404.6000	413.8600	402.0900	405.2100	+1.455%	261,964	+43.279%
2025-08-01	388.3300	405.8300	379.3500	399.4000	+3.159%	265,532	+45.363%
2025-07-31	383.9300	388.2600	380.8000	387.1700	+0.532%	160,873	+49.955%
2025-07-30	384.0800	387.5700	381.4500	385.1200	-0.127%	202,743	+50.753%
2025-07-29	388.8700	388.9000	383.5600	385.6100	-0.003%	163,046	+50.561%
2025-07-28	389.4300	390.1900	385.6200	385.6200	-0.706%	184,445	+50.558%
2025-07-25	386.1200	389.0800	384.8000	388.3600	+0.873%	77,118	+49.495%
2025-07-24	387.9700	390.1400	384.9500	385.0000	-1.117%	156,182	+50.800%
2025-07-23	393.1100	395.3000	387.5000	389.3500	-0.863%	53,641	+49.115%
2025-07-22	393.2100	395.0700	387.5600	392.7400	+0.161%	144,879	+47.828%
2025-07-21	397.0300	399.9900	392.0400	392.1100	-1.321%	102,243	+48.066%
2025-07-18	401.0600	401.0600	394.8600	397.3600	-0.018%	182,095	+46.109%
2025-07-17	388.9100	400.6700	388.9100	397.4300	+1.950%	195,925	+46.084%
2025-07-16	383.1800	392.8200	379.1900	389.8300	+3.844%	234,634	+48.932%
2025-07-15	379.2300	379.8100	375.1400	375.4000	-0.377%	152,840	+54.656%
2025-07-14	378.8900	380.0500	375.6100	376.8200	-0.241%	162,708	+54.074%
2025-07-11	377.7200	379.8500	377.0900	377.7300	-0.238%	145,493	+53.702%
2025-07-10	380.5000	382.8500	377.9400	378.6300	-0.269%	186,609	+53.337%
2025-07-09	382.0000	383.9600	378.0300	379.6500	-0.592%	177,056	+52.925%
2025-07-08	387.8000	388.2100	381.3800	381.9100	-1.430%	171,902	+52.020%
2025-07-07	386.9800	391.2100	383.9400	387.4500	-0.445%	132,993	+49.846%
2025-07-03	381.8300	390.1700	381.8300	389.1800	+1.704%	98,635	+49.180%
2025-07-02	381.4800	383.8000	379.9700	382.6600	+0.215%	143,730	+51.722%
2025-07-01	383.1700	388.5600	381.5100	381.8400	-0.746%	246,096	+52.048%
2025-06-30	381.1100	385.3100	379.2000	384.7100	+0.828%	197,789	+50.914%
2025-06-27	390.4600	390.9900	378.0900	381.5500	-1.505%	517,470	+52.164%
2025-06-26	383.5800	387.6400	381.6400	387.3800	+1.640%	146,531	+49.874%
2025-06-25	385.4400	385.8300	380.2900	381.1300	-1.869%	174,996	+52.331%
2025-06-24	383.1200	390.7900	381.5000	388.3900	+1.870%	221,633	+49.484%
2025-06-23	372.8000	381.8900	370.9100	381.2600	+2.338%	151,239	+52.279%
2025-06-20	373.3000	374.4700	370.2700	372.5500	+0.253%	206,356	+55.839%
2025-06-18	366.9200	375.0200	366.9200	371.6100	+1.353%	131,680	+56.234%
2025-06-17	366.5400	369.0200	366.2100	366.6500	-0.642%	121,062	+58.347%
2025-06-16	374.1500	375.1000	367.2300	369.0200	-0.365%	179,234	+57.330%
2025-06-13	369.2700	375.6100	368.9200	370.3700	-0.401%	212,148	+56.757%
2025-06-12	373.7100	375.2100	370.6900	371.8600	-0.975%	80,700	+56.129%
2025-06-11	375.2200	380.4300	373.3800	375.5200	-0.403%	158,089	+54.607%
2025-06-10	380.7900	383.1100	377.0400	377.0400	-1.060%	192,564	+53.984%
2025-06-09	383.6800	383.6800	377.1200	381.0800	-0.196%	187,125	+52.351%
2025-06-06	383.5800	383.9000	375.1200	381.8300	+1.016%	125,818	+52.052%
2025-06-05	376.4900	382.3600	376.4900	377.9900	+0.109%	126,792	+53.597%
2025-06-04	377.3000	377.7600	373.9200	377.5800	+0.688%	181,974	+53.763%
2025-06-03	370.4000	375.5600	368.3300	375.0000	+1.245%	149,825	+54.821%
2025-06-02	357.0800	370.8900	355.5800	370.3900	+1.235%	258,340	+56.748%
2025-05-30	364.4500	367.7600	361.3600	365.8700	+0.225%	152,454	+58.685%
2025-05-29	366.6000	366.6000	363.1500	365.0500	+0.104%	115,688	+59.041%
2025-05-28	371.9800	375.9500	364.2400	364.6700	-0.994%	189,768	+59.207%
2025-05-27	363.6700	369.3800	362.5700	368.3300	+2.195%	171,218	+57.625%
2025-05-23	358.1900	360.7300	358.1900	360.4200	+0.225%	176,228	+61.084%
2025-05-22	364.1400	364.1400	359.3900	359.6100	-1.896%	232,463	+61.447%
2025-05-21	372.1200	374.2900	366.5600	366.5600	-1.861%	112,326	+58.386%
2025-05-20	378.8800	379.0900	372.4900	373.5100	-1.005%	182,638	+55.439%
2025-05-19	363.4600	378.0700	363.4600	377.3000	+2.391%	215,022	+53.878%
2025-05-16	364.8700	368.4900	353.8600	368.4900	+0.351%	248,901	+57.557%
2025-05-15	365.6700	369.7300	365.4400	367.2000	+0.647%	219,643	+58.110%
2025-05-14	366.8300	366.8300	364.8400	364.8400	-1.424%	146,848	+59.133%
2025-05-13	368.2100	370.1100	368.2100	370.1100	+1.472%	202,315	+56.867%
2025-05-12	360.1200	365.6300	358.4900	364.7400	+4.573%	226,707	+59.176%
2025-05-09	351.8000	353.3000	346.2700	348.7900	-0.223%	115,812	+66.455%
2025-05-08	351.9400	354.1400	349.5000	349.5700	+2.014%	90,447	+66.084%
2025-05-07	342.0700	342.8600	342.0700	342.6700	+0.366%	120,907	+69.428%
2025-05-06	341.3100	344.4500	337.4300	341.4200	-0.446%	99,205	+70.049%
2025-05-05	339.7100	344.8500	339.7100	342.9500	-0.485%	79,606	+69.290%
2025-05-02	337.7300	345.9600	337.7300	344.6200	+3.211%	102,418	+68.470%
2025-05-01	331.4300	336.7800	328.3100	333.9000	+1.762%	108,141	+73.878%
2025-04-30	322.6700	329.1400	321.2000	328.1200	-0.349%	184,436	+76.941%
2025-04-29	325.9800	330.3600	322.4700	329.2700	+1.517%	130,277	+76.323%
2025-04-28	327.9400	333.1000	323.0800	324.3500	-0.935%	218,827	+78.998%
2025-04-25	329.0800	329.8600	326.2000	327.4100	-0.857%	153,271	+77.325%
2025-04-24	329.1000	337.4000	329.1000	330.2400	+1.294%	229,589	+75.805%
2025-04-23	328.6400	335.0500	324.0300	326.0200	+2.226%	86,176	+78.081%
2025-04-22	313.4100	319.9100	313.4100	318.9200	+1.719%	126,795	+82.046%
2025-04-21	318.5500	318.5500	310.7600	313.5300	-2.543%	90,746	+85.175%
2025-04-17	319.8800	323.7600	318.9700	321.7100	+0.657%	277,875	+80.467%
2025-04-16	327.8800	330.8400	315.6000	319.6100	-3.972%	214,704	+81.653%
2025-04-15	333.9200	336.7200	330.8700	332.8300	-0.621%	134,836	+74.437%
2025-04-14	332.2600	338.5500	326.8600	334.9100	+0.813%	189,165	+73.354%
2025-04-11	322.0300	333.9000	322.0300	332.2100	+2.090%	167,681	+74.763%
2025-04-10	326.7600	329.9500	316.0500	325.4100	-2.323%	142,587	+78.415%
2025-04-09	308.7300	336.2400	304.0000	333.1500	+9.484%	399,103	+74.270%
2025-04-08	316.1500	321.8000	301.2300	304.2900	-1.233%	177,657	+90.798%
2025-04-07	295.8800	316.3800	295.8800	308.0900	-0.291%	352,684	+88.445%
2025-04-04	309.0900	311.9300	298.6400	308.9900	-2.662%	396,933	+87.896%
2025-04-03	323.6200	325.7200	316.7500	317.4400	-5.740%	163,312	+82.894%
2025-04-02	331.0900	337.6400	331.0900	336.7700	+0.941%	142,335	+72.397%
2025-04-01	319.9000	335.0900	319.7900	333.6300	+3.728%	261,190	+74.019%
2025-03-31	324.2900	324.2900	317.1300	321.6400	-1.340%	272,269	+80.506%
2025-03-28	331.7000	331.7000	323.1100	326.0100	-2.058%	86,191	+78.087%
2025-03-27	331.5000	335.2900	329.8500	332.8600	+0.120%	162,642	+74.422%
2025-03-26	333.9500	339.7500	331.9200	332.4600	-0.135%	121,441	+74.632%
2025-03-25	340.4200	340.4200	329.9100	332.9100	-0.654%	207,527	+74.395%
2025-03-24	336.1800	337.7600	331.2700	335.1000	+1.595%	145,465	+73.256%
2025-03-21	328.0700	330.9500	326.9300	329.8400	-0.982%	255,295	+76.019%
2025-03-20	336.4100	337.3100	330.9200	333.1100	-1.493%	200,612	+74.291%
2025-03-19	334.9400	339.4000	331.6300	338.1600	+0.826%	125,299	+71.688%
2025-03-18	343.2100	343.3500	333.4800	335.3900	-3.162%	123,308	+73.106%
2025-03-17	339.3900	349.0900	337.0400	346.3400	+2.927%	206,948	+67.633%
2025-03-14	334.1600	337.6700	333.8600	336.4900	+1.622%	141,957	+72.540%
2025-03-13	334.5200	338.7800	329.4500	331.1200	-1.756%	133,040	+75.338%
2025-03-12	341.5100	343.8000	332.7400	337.0400	-1.002%	158,547	+72.258%
2025-03-11	347.0900	347.0900	339.5700	340.4500	-1.413%	159,422	+70.533%
2025-03-10	349.4900	352.2700	342.1300	345.3300	-2.322%	140,676	+68.123%
2025-03-07	347.1500	353.8900	341.2700	353.5400	+1.435%	99,710	+64.219%
2025-03-06	350.8300	354.2500	348.0400	348.5400	-2.167%	90,199	+66.575%
2025-03-05	349.7100	356.2600	349.7100	356.2600	+1.661%	108,204	+62.965%
2025-03-04	349.5400	356.0000	347.3900	350.4400	-1.398%	36,712	+65.672%
2025-03-03	361.8900	363.7700	354.2000	355.4100	-1.014%	85,114	+63.355%
2025-02-28	357.5200	359.6000	352.7500	359.0500	+0.403%	150,553	+61.699%
2025-02-27	357.8000	360.6600	356.7100	357.6100	-0.123%	135,663	+62.350%
2025-02-26	357.0300	363.3600	356.5000	358.0500	+0.221%	143,132	+62.151%
2025-02-25	361.5500	361.5500	355.6900	357.2600	-0.084%	114,112	+62.509%
2025-02-24	356.1600	361.8900	353.8300	357.5600	+0.177%	87,253	+62.373%
2025-02-21	368.8600	369.0200	355.7800	356.9300	-3.129%	82,639	+62.659%
2025-02-20	370.0400	370.2600	364.8200	368.4600	-0.631%	102,350	+57.569%
2025-02-19	367.4800	373.4000	367.4800	370.8000	+0.393%	93,894	+56.575%
2025-02-18	365.7000	372.3500	364.9500	369.3500	+1.306%	109,257	+57.190%
2025-02-14	363.1400	365.8200	361.5100	364.5900	+0.582%	187,251	+59.242%

document.getElementById("TTfMyB").onerror = function(){this.style.display='none';}; .dark-mode .qHWxPW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHWxPW{ color: #333333; background-color: white; border: 2px solid #333333; }RBCRBC Bearings Incorporatedstock NYSE

RBC
RBC Bearings Incorporated
stock NYSE