RBC Bearings Incorporated (RBC) NYSE

Currency In USD

RBC Historical Return

If you invested $1000 in RBC Bearings Incorporated (RBC) 10 years ago, it would be worth $7,189.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,143.18, while $1000 invested 1 year ago would be worth $1,110.52. This corresponds to total returns of 618.94%, 114.32%, 11.05%, respectively, with annualized returns of 21.81%, 16.46%, 11.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	499.41	494.56	494.56	499.93	489.66	211,096
November 10, 2026	487.63	490.91	490.91	497.66	487.37	209,799
November 09, 2026	484.82	490.84	490.84	498.32	484.82	249,831
November 06, 2026	471.15	474.45	474.45	479.33	462.24	336,189
November 05, 2026	473.81	464.79	464.79	481.08	462.68	860,675
November 04, 2026	494.09	477.05	477.05	499.47	466.05	572,542
November 03, 2026	478.5	496.04	496.04	500.93	476.68	539,637
November 02, 2026	470.34	473.05	473.05	478.28	464.65	540,406
October 30, 2026	478.53	462.21	462.21	487.63	457.9	558,840
October 29, 2026	485.44	495.74	495.74	496.62	483.48	289,825
October 28, 2026	488.3	484.57	484.57	488.3	480.24	191,640
October 27, 2026	482.49	483.59	483.59	483.9	475.22	212,725
October 26, 2026	476.16	477.84	477.84	481.19	471.71	200,409
October 23, 2026	475	471.98	471.98	476.18	465.73	514,889
October 22, 2026	495.81	478.03	478.03	495.81	465.72	567,972
October 21, 2026	500.96	504.49	504.49	508.65	498.02	253,791
October 20, 2026	500.58	495.39	495.39	504.32	492.02	212,303
October 19, 2026	503.54	503.79	503.79	508.81	499.69	214,055
October 16, 2026	497.24	498.52	498.52	505.61	492.03	440,101
October 15, 2026	498.14	497.73	497.73	506.13	489.31	374,100
October 14, 2026	507.33	498.54	498.54	510.81	498.29	295,546
October 13, 2026	510.61	510.01	510.01	514.74	501.59	291,769
October 12, 2026	503.02	510	510	513.37	503.02	250,799
October 09, 2026	494.91	503.68	503.68	510.46	490.52	284,734
October 08, 2026	496.53	490.99	490.99	500.67	490.44	264,064
October 07, 2026	505.31	500.73	500.73	507.5	493.45	218,842
October 06, 2026	516.14	514.18	514.18	521.8	513.27	203,874
October 05, 2026	514.04	512.58	512.58	521.97	507.79	297,817
October 02, 2026	515.24	515.56	515.56	518.91	510.09	206,155
October 01, 2026	497.5	508.49	508.49	508.92	495.39	201,905
September 30, 2026	502.81	499.23	499.23	502.81	495.51	241,404
September 29, 2026	504.66	501.94	501.94	507.35	496.71	244,091
September 28, 2026	504.97	504.2	504.2	507.9	495.43	328,904
September 25, 2026	505.8	506.1	506.1	510.33	501.72	274,863
September 24, 2026	496.48	503.85	503.85	507.34	494.63	210,255
September 23, 2026	497.01	500.26	500.26	507.99	496.5	369,579
September 22, 2026	495.45	499.88	499.88	502.58	492.56	391,444
September 21, 2026	504.76	492.56	492.56	504.76	490.86	296,730
September 18, 2026	496.42	501.01	501.01	503.2	493.24	625,326
September 17, 2026	498.96	494.47	494.47	506.81	489.87	598,788
September 16, 2026	487.33	487.14	487.14	488.13	478.43	449,523
September 15, 2026	484.06	483.71	483.71	484.3	476	324,540
September 11, 2026	483.53	494.83	494.83	496.75	478.92	359,558
September 10, 2026	482.77	478.06	478.06	482.77	471.57	283,052
September 09, 2026	488.87	486.04	486.04	495.13	483.2	194,767
September 08, 2026	486.84	492.23	492.23	493.79	485.48	236,764
September 04, 2026	491.63	488.54	488.54	497.5	484.99	157,334
September 03, 2026	490.6	490.78	490.78	494.96	482.15	153,439
September 02, 2026	488.19	490.89	490.89	491.72	481.42	280,183
September 01, 2026	490.75	488.69	488.69	496.28	486.02	237,294
August 31, 2026	499.58	494.26	494.26	503.24	492.22	316,361
August 28, 2026	510.96	500.62	500.62	511.76	498.52	176,481
August 27, 2026	513.36	509	509	517.53	502.28	247,653
August 26, 2026	498.69	513.95	513.95	515.74	495.59	291,600
August 25, 2026	503.85	496.01	496.01	503.85	492.81	271,058
August 24, 2026	505.09	495.9	495.9	508.27	494.24	375,529
August 21, 2026	509.11	505.63	505.63	510.16	497.98	263,879
August 20, 2026	517.01	504.61	504.61	519.8	503.82	300,300
August 19, 2026	550.25	520.54	520.54	550.25	517.9	461,006
August 18, 2026	552.55	545.65	545.65	552.55	542.61	173,303