RBC Bearings Incorporated (RBC) NYSE

381.97

-5.51(-1.42%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025388.11385.02385.02390.19384.91156,200
July 23, 2025394.06389.3389.3396.83387.9793,700
July 22, 2025390.87392.38392.38396.63388.08144,900
July 21, 2025398.11391.98391.98399.06391.98102,243
July 18, 2025399.42397.33397.33402.22394.97182,100
July 17, 2025389.99397.03397.03400.8388.86195,925
July 16, 2025385.45389.57389.57393.81377234,841
July 15, 2025379.39375.51375.51380.41375.07152,900
July 14, 2025378.66376.71376.71380.24374.86162,708
July 11, 2025379.03378.24378.24379.52375.1145,803
July 10, 2025379.85378.91378.91382.65378.06186,611
July 09, 2025383.76379.82379.82384.19376.13177,100
July 08, 2025387.1381.6381.6389.22381.17169,082
July 07, 2025388.59386.98386.98392.33384.24134,319
July 03, 2025383.3388.59388.59390.14383.398,635
July 02, 2025381.38383.13383.13383.69379.16143,730
July 01, 2025383.97381.43381.43388.36380246,116
June 30, 2025381.92384.8384.8385.32378.97197,800
June 27, 2025387.6381.36381.36393.51377.57517,500
June 26, 2025383.42387.69387.69387.73380.41146,531
June 25, 2025388.06380.57380.57388.06380.32175,010
June 24, 2025382.78388.19388.19390.67379.72222,200
June 23, 2025372.89381.25381.25381.89370.74151,244
June 20, 2025373.3372.5372.5374.47370.23206,356
June 18, 2025367.21371.93371.93375.31363.05131,700
June 17, 2025366.53367.05367.05369.28366.03121,062
June 16, 2025374.47369.08369.08377367.11179,252
June 13, 2025367.88370.55370.55375.49367.88212,200
June 12, 2025372.09371.75371.75375.43368.7780,700
June 11, 2025377.58375.59375.59380.46373.03158,091
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved