RBC Bearings Incorporated - RBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	436.85	443.22	443.22	444.43	433.15	91,262
December 03, 2025	441.05	438.15	438.15	445.09	431.72	167,200
December 02, 2025	443.3	440.04	440.04	448.31	437.69	196,318
December 01, 2025	440.29	441.76	441.76	446.75	439.02	134,916
November 28, 2025	444.83	444.97	444.97	447.63	442.5	40,843
November 26, 2025	443	443.29	443.29	449.6	441.07	170,760
November 25, 2025	431.26	442.95	442.95	443.62	429.89	182,300
November 24, 2025	426.16	430	430	435.02	425.58	219,732
November 21, 2025	427.81	426.16	426.16	430.45	418.05	200,692
November 20, 2025	436.28	427.81	427.81	439.95	421.04	125,879
November 19, 2025	425.08	430.24	430.24	430.89	422.71	152,100
November 18, 2025	428.47	423.39	423.39	429.71	421.71	189,603
November 17, 2025	433.38	429.28	429.28	434.59	424.72	129,429
November 14, 2025	425.74	432.04	432.04	437.67	420	131,300
November 13, 2025	441.95	431.55	431.55	445.54	430.27	218,300
November 12, 2025	444.02	445.34	445.34	448.74	440.12	203,600
November 11, 2025	441.04	442.47	442.47	444.21	437.06	173,400
November 10, 2025	438.02	441.04	441.04	442.64	435.32	165,000
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

RBC Bearings Incorporated (RBC) NYSE