RBC Bearings Incorporated - RBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	427.89	434.25	434.25	436.93	422.62	223,300
November 06, 2025	435.24	431.93	431.93	439.1	429.62	153,000
November 05, 2025	427.69	431.36	431.36	437.25	426.08	170,067
November 04, 2025	425.24	427.24	427.24	430.11	422.14	151,826
November 03, 2025	431.42	428.4	428.4	431.42	416.3	259,222
October 31, 2025	410	428.53	428.53	432.89	406.9	499,127
October 30, 2025	409.97	406.45	406.45	416.16	401.9	234,524
October 29, 2025	409.75	408.94	408.94	415.52	406.07	203,623
October 28, 2025	412.72	408.15	408.15	415.62	406.5	199,060
October 27, 2025	413.84	411.08	411.08	416.88	408.88	162,900
October 24, 2025	408.93	412.19	412.19	412.65	406.57	153,013
October 23, 2025	396.44	407.3	407.3	407.73	395.9	206,186
October 22, 2025	392.16	393.88	393.88	396.86	390.55	301,384
October 21, 2025	385.71	392.33	392.33	394.32	384.81	141,718
October 20, 2025	375.93	387.73	387.73	390.2	375.93	408,324
October 17, 2025	366.98	372.85	372.85	372.95	366.98	321,400
October 16, 2025	374.2	369.71	369.71	375.14	364.5	437,310
October 15, 2025	380.59	372.71	372.71	385.29	371.28	237,300
October 14, 2025	377.82	383.98	383.98	387.85	374.2	326,149
October 13, 2025	375.87	380.76	380.76	384.44	373.01	388,139
October 10, 2025	384.52	372.64	372.64	390	372.64	345,228
October 09, 2025	383.72	384.43	384.43	384.91	376.72	271,881
October 08, 2025	376.72	382.19	382.19	385.31	373.17	132,161
October 07, 2025	375.96	373.47	373.66	380.23	369.08	111,275
October 06, 2025	374.54	374.45	374.45	378.83	370.53	147,900
October 03, 2025	376.49	373.99	373.99	380.1	373.66	206,013
October 02, 2025	384.99	374.99	374.99	387.36	367.81	306,600
October 01, 2025	386.92	384.8	384.8	389.49	384.03	172,800
September 30, 2025	384.42	390.29	390.29	391.97	382.15	153,700
September 29, 2025	387.72	384.3	384.3	388.06	381.28	341,700
September 26, 2025	380.96	384.82	384.82	386.4	377.08	112,514
September 25, 2025	375.5	379.44	379.44	380.69	374.02	99,900
September 24, 2025	383.5	378.54	378.54	383.67	377.4	149,900
September 23, 2025	383.81	383.7	383.7	389.65	380.91	135,937
September 22, 2025	378.7	383.5	383.5	385.15	376.25	189,848
September 19, 2025	385.32	379.98	379.98	386.26	377.83	520,400
September 18, 2025	381.31	384.72	384.72	387.3	380.79	119,326
September 17, 2025	380.24	379.79	379.79	386.43	375.84	218,206
September 16, 2025	381.45	378.73	378.73	382.5	373.81	186,504
September 15, 2025	375.5	382.27	382.27	382.92	373.3	203,507
September 12, 2025	384.67	375.1	375.1	385.93	374.77	115,385
September 11, 2025	377.77	385.08	385.12	385.74	375.93	181,415
September 10, 2025	375.2	378.08	378.08	379.25	371.43	169,700
September 09, 2025	380.38	374.88	374.88	380.38	369.88	185,772
September 08, 2025	388.29	381.97	381.97	389.22	380.98	256,800
September 05, 2025	390.99	387.48	387.48	393.88	386.17	121,708
September 04, 2025	385.24	391.1	391.1	391.16	382.6	155,341
September 03, 2025	386.42	383.6	383.6	387.21	380.03	91,024
September 02, 2025	385.54	387.71	387.71	389.11	383.96	113,300
August 29, 2025	400.28	389.96	389.96	400.28	386.88	202,100
August 28, 2025	401.04	398.71	398.71	401.13	396.8	151,100
August 27, 2025	397.49	399.53	399.53	405.83	396.93	241,247
August 26, 2025	401.18	399	399	404.93	398.75	221,100
August 25, 2025	403.17	399.58	399.58	404.29	398.45	156,500
August 22, 2025	392.08	401.56	401.56	404.24	390.37	184,173
August 21, 2025	392.5	390.52	390.52	393.45	388.58	266,048
August 20, 2025	398.21	392.76	392.76	399.21	392.56	141,100
August 19, 2025	398.84	397.81	397.81	401.52	394.83	144,607
August 18, 2025	394.75	398.93	398.93	399.47	393.21	168,700
August 15, 2025	402.75	394.75	394.75	403.53	394.64	141,300

RBC Bearings Incorporated (RBC) NYSE