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 $8,678 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,419.97, while $1000 invested 1 year ago would be worth $1,378.54. This corresponds to total returns of 767.8%, 242%, 37.85%, respectively, with annualized returns of 24.11%, 27.88%, 37.85%.

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
October 02, 2026	515.24	515.56	515.56	518.91	510.09	206,155
October 01, 2026	497.5	508.49	508.49	508.92	495.39	201,905
September 30, 2026	502.81	499.23	499.23	502.81	495.51	241,404
September 29, 2026	504.66	501.94	501.94	507.35	496.71	244,091
September 28, 2026	504.97	504.2	504.2	507.9	495.43	328,904
September 25, 2026	505.8	506.1	506.1	510.33	501.72	274,863
September 24, 2026	496.48	503.85	503.85	507.34	494.63	210,255
September 23, 2026	497.01	500.26	500.26	507.99	496.5	369,579
September 22, 2026	495.45	499.88	499.88	502.58	492.56	391,444
September 21, 2026	504.76	492.56	492.56	504.76	490.86	296,730
September 18, 2026	496.42	501.01	501.01	503.2	493.24	625,326
September 17, 2026	498.96	494.47	494.47	506.81	489.87	598,788
September 16, 2026	487.33	487.14	487.14	488.13	478.43	449,523
September 15, 2026	484.06	483.71	483.71	484.3	476	324,540
September 11, 2026	483.53	494.83	494.83	496.75	478.92	359,558
September 10, 2026	482.77	478.06	478.06	482.77	471.57	283,052
September 09, 2026	488.87	486.04	486.04	495.13	483.2	194,767
September 08, 2026	486.84	492.23	492.23	493.79	485.48	236,764
September 04, 2026	491.63	488.54	488.54	497.5	484.99	157,334
September 03, 2026	490.6	490.78	490.78	494.96	482.15	153,439
September 02, 2026	488.19	490.89	490.89	491.72	481.42	280,183
September 01, 2026	490.75	488.69	488.69	496.28	486.02	237,294
August 31, 2026	499.58	494.26	494.26	503.24	492.22	316,361
August 28, 2026	510.96	500.62	500.62	511.76	498.52	176,481
August 27, 2026	513.36	509	509	517.53	502.28	247,653
August 26, 2026	498.69	513.95	513.95	515.74	495.59	291,600
August 25, 2026	503.85	496.01	496.01	503.85	492.81	271,058
August 24, 2026	505.09	495.9	495.9	508.27	494.24	375,529
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