RBC Bearings (RBC)
NYSE: RBC
· Real-Time Price · USD
373.99
-1.00 (-0.27%)
At close: Oct 03, 2025, 3:59 PM
381.41
1.98%
After-hours: Oct 03, 2025, 06:15 PM EDT
RBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 376.49 | 380.10 | 373.66 | 373.99 | 373.99 | -0.27% | 206,013 |
| Oct 2, 2025 | 384.99 | 387.36 | 367.81 | 374.99 | 374.99 | -2.55% | 306,600 |
| Oct 1, 2025 | 386.92 | 389.49 | 384.03 | 384.80 | 384.80 | -1.41% | 172,800 |
| Sep 30, 2025 | 384.42 | 391.97 | 382.15 | 390.29 | 390.29 | 1.56% | 153,700 |
| Sep 29, 2025 | 387.72 | 388.06 | 381.28 | 384.30 | 384.30 | -0.14% | 341,700 |
| Sep 26, 2025 | 380.96 | 386.40 | 377.08 | 384.82 | 384.82 | 1.42% | 112,514 |
| Sep 25, 2025 | 375.50 | 380.69 | 374.02 | 379.44 | 379.44 | 0.24% | 99,900 |
| Sep 24, 2025 | 383.50 | 383.67 | 377.40 | 378.54 | 378.54 | -1.34% | 149,900 |
| Sep 23, 2025 | 383.81 | 389.65 | 380.91 | 383.70 | 383.70 | 0.05% | 135,937 |
| Sep 22, 2025 | 378.70 | 385.15 | 376.25 | 383.50 | 383.50 | 0.93% | 189,848 |
| Sep 19, 2025 | 385.32 | 386.26 | 377.83 | 379.98 | 379.98 | -1.23% | 520,400 |
| Sep 18, 2025 | 381.31 | 387.30 | 380.79 | 384.72 | 384.72 | 1.30% | 119,331 |
| Sep 17, 2025 | 380.24 | 386.43 | 375.84 | 379.79 | 379.79 | 0.28% | 218,206 |
| Sep 16, 2025 | 381.45 | 382.50 | 373.81 | 378.73 | 378.73 | -0.93% | 186,504 |
| Sep 15, 2025 | 375.50 | 382.92 | 373.30 | 382.27 | 382.27 | 1.91% | 203,507 |
| Sep 12, 2025 | 385.11 | 385.93 | 374.77 | 375.10 | 375.10 | -2.59% | 133,600 |
| Sep 11, 2025 | 377.77 | 385.75 | 375.93 | 385.08 | 385.08 | 1.85% | 186,200 |
| Sep 10, 2025 | 375.20 | 379.25 | 371.43 | 378.08 | 378.08 | 0.85% | 169,700 |
| Sep 9, 2025 | 380.38 | 380.38 | 369.88 | 374.88 | 374.88 | -1.86% | 185,800 |
| Sep 8, 2025 | 388.29 | 389.22 | 380.98 | 381.97 | 381.97 | -1.42% | 256,800 |
Page 1 of 136