RBC Bearings Incorporated (RBC) NYSE

387.73

+14.88(+3.99%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025366.98372.85372.85372.95366.98321,400
October 16, 2025374.2369.71369.71375.14364.5437,310
October 15, 2025380.59372.71372.71385.29371.28237,300
October 14, 2025377.82383.98383.98387.85374.2326,149
October 13, 2025375.87380.76380.76384.44373.01388,139
October 10, 2025384.52372.64372.64390372.64345,228
October 09, 2025383.72384.43384.43384.91376.72271,881
October 08, 2025376.72382.19382.19385.31373.17132,161
October 07, 2025375.96373.47373.66380.23369.08111,275
October 06, 2025374.54374.45374.45378.83370.53147,900
October 03, 2025376.49373.99373.99380.1373.66206,013
October 02, 2025384.99374.99374.99387.36367.81306,600
October 01, 2025386.92384.8384.8389.49384.03172,800
September 30, 2025384.42390.29390.29391.97382.15153,700
September 29, 2025387.72384.3384.3388.06381.28341,700
September 26, 2025380.96384.82384.82386.4377.08112,514
September 25, 2025375.5379.44379.44380.69374.0299,900
September 24, 2025383.5378.54378.54383.67377.4149,900
September 23, 2025383.81383.7383.7389.65380.91135,937
September 22, 2025378.7383.5383.5385.15376.25189,848
September 19, 2025385.32379.98379.98386.26377.83520,400
September 18, 2025381.31384.72384.72387.3380.79119,326
September 17, 2025380.24379.79379.79386.43375.84218,206
September 16, 2025381.45378.73378.73382.5373.81186,504
September 15, 2025375.5382.27382.27382.92373.3203,507
September 12, 2025384.67375.1375.1385.93374.77115,385
September 11, 2025377.77385.08385.12385.74375.93181,415
September 10, 2025375.2378.08378.08379.25371.43169,700
September 09, 2025380.38374.88374.88380.38369.88185,772
September 08, 2025388.29381.97381.97389.22380.98256,800
September 05, 2025390.99387.48387.48393.88386.17121,708
September 04, 2025385.24391.1391.1391.16382.6155,341
September 03, 2025386.42383.6383.6387.21380.0391,024
September 02, 2025385.54387.71387.71389.11383.96113,300
August 29, 2025400.28389.96389.96400.28386.88202,100
August 28, 2025401.04398.71398.71401.13396.8151,100
August 27, 2025397.49399.53399.53405.83396.93241,247
August 26, 2025401.18399399404.93398.75221,100
August 25, 2025403.17399.58399.58404.29398.45156,500
August 22, 2025392.08401.56401.56404.24390.37184,173
August 21, 2025392.5390.52390.52393.45388.58266,048
August 20, 2025398.21392.76392.76399.21392.56141,100
August 19, 2025398.84397.81397.81401.52394.83144,607
August 18, 2025394.75398.93398.93399.47393.21168,700
August 15, 2025402.75394.75394.75403.53394.64141,300
August 14, 2025408.54401.92401.92408.54401.59135,709
August 13, 2025406.61410.61410.61411.12403.6123,700
August 12, 2025398.23404.99404.99406.14397.16111,819
August 11, 2025397.12396.84396.84397.34389.97200,000
August 08, 2025406.28398.07398.07407.96398.05149,613
August 07, 2025406404.66404.66413.13398.08238,319
August 06, 2025405.27404.38404.38405.27398.73179,800
August 05, 2025407.6403.78403.78414.45401.19134,229
August 04, 2025403.4405.98405.98416.33400.75262,000
August 01, 2025388.89399.8399.8405.18374.64265,532
July 31, 2025383.91387.34387.34387.98381.13160,900
July 30, 2025384.81384.87384.87387.11381.01202,748
July 29, 2025388.81385.08385.08389.75383.69162,883
July 28, 2025389.92385.62385.62391.19385.61184,455
July 25, 2025386.56388.37388.37389.1384.7477,146
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved