RBC Bearings (RBC)
NYSE: RBC
· Real-Time Price · USD
377.50
-7.58 (-1.97%)
At close: Sep 12, 2025, 11:52 AM
RBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 377.77 | 385.74 | 375.93 | 385.08 | 385.08 | 1.85% | 181,415 |
| 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 |
| Sep 5, 2025 | 393.80 | 393.88 | 386.17 | 387.48 | 387.48 | -0.93% | 121,708 |
| Sep 4, 2025 | 385.24 | 391.16 | 382.60 | 391.10 | 391.10 | 1.96% | 155,341 |
| Sep 3, 2025 | 386.42 | 387.21 | 380.03 | 383.60 | 383.60 | -1.06% | 91,024 |
| Sep 2, 2025 | 385.54 | 389.11 | 383.96 | 387.71 | 387.71 | -0.58% | 113,300 |
| Aug 29, 2025 | 400.28 | 400.28 | 386.88 | 389.96 | 389.96 | -2.19% | 202,100 |
| Aug 28, 2025 | 401.04 | 401.13 | 396.80 | 398.71 | 398.71 | -0.21% | 151,100 |
| Aug 27, 2025 | 397.49 | 405.83 | 396.93 | 399.53 | 399.53 | 0.13% | 241,247 |
| Aug 26, 2025 | 401.18 | 404.93 | 398.75 | 399.00 | 399.00 | -0.15% | 221,100 |
| Aug 25, 2025 | 403.17 | 404.29 | 398.45 | 399.58 | 399.58 | -0.49% | 156,500 |
| Aug 22, 2025 | 392.08 | 404.24 | 390.37 | 401.56 | 401.56 | 2.83% | 184,200 |
| Aug 21, 2025 | 392.50 | 393.45 | 388.58 | 390.52 | 390.52 | -0.57% | 266,048 |
| Aug 20, 2025 | 398.21 | 399.21 | 392.56 | 392.76 | 392.76 | -1.27% | 141,100 |
| Aug 19, 2025 | 398.84 | 401.52 | 394.83 | 397.81 | 397.81 | -0.28% | 144,607 |
| Aug 18, 2025 | 394.75 | 399.47 | 393.21 | 398.93 | 398.93 | 1.06% | 168,700 |
| 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 |