RBC Bearings Incorporated - RBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	408.54	401.92	401.92	408.54	401.59	135,709
August 13, 2025	406.61	410.61	410.61	411.12	403.6	123,700
August 12, 2025	398.23	404.99	404.99	406.14	397.16	111,819
August 11, 2025	397.12	396.84	396.84	397.34	389.97	200,000
August 08, 2025	406.28	398.07	398.07	407.96	398.05	149,613
August 07, 2025	406	404.66	404.66	413.13	398.08	238,319
August 06, 2025	405.27	404.38	404.38	405.27	398.73	179,800
August 05, 2025	407.6	403.78	403.78	414.45	401.19	134,229
August 04, 2025	403.4	405.98	405.98	416.33	400.75	262,000
August 01, 2025	388.89	399.8	399.8	405.18	374.64	265,532
July 31, 2025	383.91	387.34	387.34	387.98	381.13	160,900
July 30, 2025	384.81	384.87	384.87	387.11	381.01	202,748
July 29, 2025	388.81	385.08	385.08	389.75	383.69	162,883
July 28, 2025	389.92	385.62	385.62	391.19	385.61	184,455
July 25, 2025	386.56	388.37	388.37	389.1	384.74	77,146
July 24, 2025	388.11	385.02	385.02	390.19	384.91	156,200
July 23, 2025	394.06	389.3	389.3	396.83	387.97	93,700
July 22, 2025	390.87	392.38	392.38	396.63	388.08	144,900
July 21, 2025	398.11	391.98	391.98	399.06	391.98	102,243
July 18, 2025	399.42	397.33	397.33	402.22	394.97	182,100
July 17, 2025	389.99	397.03	397.03	400.8	388.86	195,925
July 16, 2025	385.45	389.57	389.57	393.81	377	234,841
July 15, 2025	379.39	375.51	375.51	380.41	375.07	152,900
July 14, 2025	378.66	376.71	376.71	380.24	374.86	162,708
July 11, 2025	379.03	378.24	378.24	379.52	375.1	145,803
July 10, 2025	379.85	378.91	378.91	382.65	378.06	186,611
July 09, 2025	383.76	379.82	379.82	384.19	376.13	177,100
July 08, 2025	387.1	381.6	381.6	389.22	381.17	169,082
July 07, 2025	388.59	386.98	386.98	392.33	384.24	134,319
July 03, 2025	383.3	388.59	388.59	390.14	383.3	98,635

RBC Bearings Incorporated (RBC) NYSE