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 $7,971.46 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,410.43, while $1000 invested 1 year ago would be worth $1,265.4. This corresponds to total returns of 697.15%, 241.04%, 26.54%, respectively, with annualized returns of 23.06%, 27.79%, 26.54%.

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
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
August 17, 2026	560.49	557.62	557.62	562.63	554.93	133,541
August 14, 2026	550.97	560.49	560.49	561.17	550	114,461
August 13, 2026	560	554.25	554.25	560	547.83	151,574
August 12, 2026	559.65	555.65	555.65	561.45	552.18	223,656
August 11, 2026	560.54	552.48	552.48	564.59	548.3	175,229
August 10, 2026	567.54	556.5	556.5	569.07	554.72	189,662
August 07, 2026	571.33	567.25	567.25	573.67	559.87	186,713
August 06, 2026	573.56	566.61	566.61	582.44	565.05	252,973
August 05, 2026	564.57	572.17	572.17	579.63	560.03	288,204
August 04, 2026	580.24	565.96	565.96	580.43	563.75	271,990
August 03, 2026	556.36	570.27	570.27	574.86	549.04	298,928
July 31, 2026	583.98	551.31	551.31	597.97	548.46	413,176
July 30, 2026	562.64	561.9	561.9	567.65	556.18	264,776
July 29, 2026	570.95	550.27	550.27	570.95	550.27	277,521
July 28, 2026	583.76	576.37	576.37	583.76	569.25	236,945
July 27, 2026	597.79	584.97	584.97	602.17	577.82	221,941
July 23, 2026	585.89	595.31	595.31	598.42	585.89	206,399
July 22, 2026	581.78	591.5	591.5	592.38	581.78	224,896
July 21, 2026	575.68	585.35	585.35	586.31	567.92	210,966
July 20, 2026	579.39	568.9	568.9	583.98	565.6	212,789
July 17, 2026	572.21	575.22	575.22	584.49	565.01	492,932
July 16, 2026	584.79	580.27	580.27	596.66	576.21	305,030
July 15, 2026	589.49	590.14	590.14	593.97	583.99	208,639
July 14, 2026	594.5	588.18	588.18	601.24	585.76	124,481
July 13, 2026	591.59	584.59	584.59	599.69	582.18	134,225
July 10, 2026	593.05	595.49	595.49	599.79	585.22	123,210
July 09, 2026	603.23	595.61	595.61	608.97	595.45	185,689
July 08, 2026	594.81	593.89	593.89	597.99	588.4	122,458
July 07, 2026	613.36	600.26	600.26	613.36	588.03	203,208
July 06, 2026	606.02	609.6	609.6	614.19	605.19	202,256
July 02, 2026	620.18	604.56	604.56	624.64	589.9	253,222
July 01, 2026	639.86	620.47	620.47	639.86	620.03	290,608
June 30, 2026	636.39	644.06	644.06	648.93	635	241,887
June 29, 2026	627.1	634.78	634.78	635.61	624.51	253,429
June 26, 2026	645.93	630.36	630.36	646.38	622.45	558,045
June 25, 2026	645.79	648.89	648.89	667.69	640.3	236,093
June 24, 2026	633.52	638.94	638.94	648.32	629.15	195,346
June 23, 2026	631.74	633.44	633.44	645.46	627.46	228,277
June 22, 2026	639.43	645.73	645.73	646.17	635.64	238,270
June 18, 2026	635.7	639.18	639.18	640.02	628.81	528,319
June 17, 2026	621.08	625.73	625.73	631.86	617.03	224,115
June 16, 2026	621.19	621.08	621.08	630.07	618.45	220,257
June 15, 2026	612.94	616.95	616.95	620.08	605.45	304,382
June 12, 2026	614.78	603.64	603.64	614.78	600.86	237,774
June 11, 2026	585.34	607.46	607.46	609.57	570	246,455
June 10, 2026	591.54	576.74	576.74	597.44	575.54	231,713
June 09, 2026	597.42	592.41	592.41	603.23	571	371,365
June 08, 2026	594.46	590.97	590.97	600.1	587.88	321,314
June 05, 2026	585.17	590.09	590.09	594.65	581.04	300,036
June 04, 2026	583.7	589.76	589.76	590.6	577.22	200,715
June 03, 2026	579.38	584.18	584.18	597.42	576.78	420,245
June 02, 2026	568.49	578.34	578.34	579.09	564.45	365,079
June 01, 2026	563.27	566.14	566.14	571.3	552.54	227,888
May 29, 2026	574.69	571.96	571.96	582.12	569.96	280,589
May 28, 2026	575.71	577.83	577.83	579.64	569	212,070
May 27, 2026	584	577.42	577.42	584.17	575.73	211,147