RBC Bearings

AI Score

XX

Unlock

333.25
11.48 (3.57%)
At close: Apr 01, 2025, 3:59 PM
333.81
0.17%
After-hours: Apr 01, 2025, 08:00 PM EDT

RBC Bearings Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 321.24 323.20 316.70 321.77 -3.83 -1.18% 272,267
Mar 28, 2025 333.37 333.37 323.01 325.60 -7.16 -2.15% 86,200
Mar 27, 2025 333.44 335.72 328.51 332.76 0.40 0.12% 164,032
Mar 26, 2025 336.35 339.91 332.26 332.36 -1.05 -0.31% 125,300
Mar 25, 2025 336.71 339.81 329.85 333.41 -1.70 -0.51% 220,700
Mar 24, 2025 335.49 338.21 331.34 335.11 5.09 1.54% 149,200
Mar 21, 2025 330.20 332.89 326.66 330.02 -3.55 -1.06% 276,100
Mar 20, 2025 333.34 337.74 330.85 333.57 -4.77 -1.41% 214,730
Mar 19, 2025 334.62 338.68 330.15 338.34 2.93 0.87% 135,339
Mar 18, 2025 344.85 344.85 333.48 335.41 -11.09 -3.20% 125,900
Mar 17, 2025 336.29 349.01 335.21 346.50 10.02 2.98% 209,200
Mar 14, 2025 333.68 338.79 333.68 336.48 4.97 1.50% 146,340
Mar 13, 2025 337.08 338.68 329.48 331.51 -5.53 -1.64% 134,700
Mar 12, 2025 342.78 343.27 333.11 337.04 -4.37 -1.28% 161,300
Mar 11, 2025 345.74 347.09 339.13 341.41 -4.31 -1.25% 160,213
Mar 10, 2025 348.96 351.91 342.05 345.72 -7.29 -2.07% 144,208
Mar 7, 2025 346.74 353.88 341.01 353.01 4.28 1.23% 102,200
Mar 6, 2025 351.93 354.54 348.13 348.73 -7.30 -2.05% 92,000
Mar 5, 2025 350.87 356.55 349.72 356.03 5.56 1.59% 115,742
Mar 4, 2025 352.24 356.00 347.39 350.47 -5.48 -1.54% 111,000
Mar 3, 2025 361.73 363.69 354.16 355.95 -3.25 -0.90% 86,400
Feb 28, 2025 358.61 359.53 353.26 359.20 1.58 0.44% 160,618
Feb 27, 2025 358.67 360.50 356.63 357.62 -0.54 -0.15% 137,913
Feb 26, 2025 358.93 363.23 356.24 358.16 0.66 0.18% 144,435
Feb 25, 2025 357.45 362.18 354.58 357.50 -0.06 -0.02% 123,830
Feb 24, 2025 357.19 362.15 354.46 357.56 0.45 0.13% 99,400
Feb 21, 2025 370.36 370.36 355.75 357.11 -11.77 -3.19% 89,300
Feb 20, 2025 370.84 370.84 364.89 368.88 -1.96 -0.53% 117,317
Feb 19, 2025 366.74 372.83 366.28 370.84 1.23 0.33% 96,300
Feb 18, 2025 365.20 372.20 362.31 369.61 5.05 1.39% 113,242
Feb 14, 2025 364.10 366.45 361.35 364.56 1.79 0.49% 188,200
Feb 13, 2025 364.38 364.38 361.37 362.77 -0.54 -0.15% 139,222
Feb 12, 2025 359.76 363.73 359.76 363.31 -1.28 -0.35% 109,722
Feb 11, 2025 360.54 365.80 360.54 364.59 0.95 0.26% 70,820
Feb 10, 2025 364.17 364.20 359.48 363.64 1.54 0.43% 122,400
Feb 7, 2025 365.99 367.00 360.01 362.10 -3.24 -0.89% 133,626
Feb 6, 2025 370.98 371.26 361.20 365.34 -4.16 -1.13% 141,303
Feb 5, 2025 369.00 372.51 358.89 369.50 0.68 0.18% 163,700
Feb 4, 2025 367.08 368.87 358.22 368.82 1.53 0.42% 304,526
Feb 3, 2025 349.61 371.00 345.37 367.29 18.54 5.32% 715,427
Jan 31, 2025 347.12 364.96 339.29 348.75 26.73 8.30% 351,500
Jan 30, 2025 315.91 322.41 315.91 322.02 10.44 3.35% 144,200
Jan 29, 2025 313.24 317.00 309.42 311.58 -3.64 -1.15% 81,434
Jan 28, 2025 311.95 315.78 311.25 315.22 1.96 0.63% 82,080
Jan 27, 2025 314.01 314.44 310.00 313.26 -0.97 -0.31% 109,900
Jan 24, 2025 315.30 318.70 313.88 314.23 -1.10 -0.35% 203,409
Jan 23, 2025 323.69 323.84 315.05 315.33 -7.83 -2.42% 156,135
Jan 22, 2025 323.34 326.54 321.11 323.16 -0.53 -0.16% 209,310
Jan 21, 2025 316.04 325.82 315.00 323.69 11.60 3.72% 134,555
Jan 17, 2025 310.76 312.78 310.43 312.09 2.54 0.82% 151,408