RBC Bearings (RBC)
NYSE: RBC
· Real-Time Price · USD
398.30
3.55 (0.90%)
At close: Aug 18, 2025, 3:59 PM
399.49
0.30%
Pre-market: Aug 19, 2025, 04:09 AM EDT
RBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 394.75 | 399.47 | 393.21 | 398.93 | 398.93 | 1.06% | 168,441 |
| Aug 15, 2025 | 402.75 | 403.53 | 394.64 | 394.75 | 394.75 | -1.78% | 141,300 |
| Aug 14, 2025 | 408.54 | 408.54 | 401.59 | 401.92 | 401.92 | -2.12% | 135,709 |
| Aug 13, 2025 | 406.61 | 411.12 | 403.60 | 410.61 | 410.61 | 1.39% | 123,700 |
| Aug 12, 2025 | 398.23 | 406.14 | 397.16 | 404.99 | 404.99 | 2.05% | 111,819 |
| Aug 11, 2025 | 397.12 | 397.34 | 389.97 | 396.84 | 396.84 | -0.31% | 200,000 |
| Aug 8, 2025 | 406.28 | 407.96 | 398.05 | 398.07 | 398.07 | -1.63% | 149,613 |
| Aug 7, 2025 | 406.00 | 413.13 | 398.08 | 404.66 | 404.66 | 0.07% | 238,319 |
| Aug 6, 2025 | 405.27 | 405.27 | 398.73 | 404.38 | 404.38 | 0.15% | 179,800 |
| Aug 5, 2025 | 407.60 | 414.45 | 401.19 | 403.78 | 403.78 | -0.54% | 134,229 |
| Aug 4, 2025 | 403.40 | 416.33 | 400.75 | 405.98 | 405.98 | 1.55% | 262,000 |
| Aug 1, 2025 | 388.89 | 405.18 | 374.64 | 399.80 | 399.80 | 3.22% | 265,532 |
| Jul 31, 2025 | 383.91 | 387.98 | 381.13 | 387.34 | 387.34 | 0.64% | 160,900 |
| Jul 30, 2025 | 384.81 | 387.11 | 381.01 | 384.87 | 384.87 | -0.05% | 202,748 |
| Jul 29, 2025 | 388.81 | 389.75 | 383.69 | 385.08 | 385.08 | -0.14% | 163,046 |
| Jul 28, 2025 | 389.92 | 391.19 | 385.61 | 385.62 | 385.62 | -0.71% | 184,455 |
| Jul 25, 2025 | 386.56 | 389.10 | 384.74 | 388.37 | 388.37 | 0.87% | 77,200 |
| Jul 24, 2025 | 388.11 | 390.19 | 384.91 | 385.02 | 385.02 | -1.10% | 156,200 |
| Jul 23, 2025 | 394.06 | 396.83 | 387.97 | 389.30 | 389.30 | -0.78% | 93,700 |
| Jul 22, 2025 | 390.87 | 396.63 | 388.08 | 392.38 | 392.38 | 0.10% | 144,900 |