RBC Bearings Incorporated - RBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	381.38	383.13	383.13	383.69	379.16	143,730
July 01, 2025	383.97	381.43	381.43	388.36	380	246,116
June 30, 2025	381.92	384.8	384.8	385.32	378.97	197,800
June 27, 2025	387.6	381.36	381.36	393.51	377.57	517,500
June 26, 2025	383.42	387.69	387.69	387.73	380.41	146,531
June 25, 2025	388.06	380.57	380.57	388.06	380.32	175,010
June 24, 2025	382.78	388.19	388.19	390.67	379.72	222,200
June 23, 2025	372.89	381.25	381.25	381.89	370.74	151,244
June 20, 2025	373.3	372.5	372.5	374.47	370.23	206,356
June 18, 2025	367.21	371.93	371.93	375.31	363.05	131,700
June 17, 2025	366.53	367.05	367.05	369.28	366.03	121,062
June 16, 2025	374.47	369.08	369.08	377	367.11	179,252
June 13, 2025	367.88	370.55	370.55	375.49	367.88	212,200
June 12, 2025	372.09	371.75	371.75	375.43	368.77	80,700
June 11, 2025	377.58	375.59	375.59	380.46	373.03	158,091
June 10, 2025	380.79	376.84	376.84	383.11	376.83	172,182
June 09, 2025	382.85	381.22	381.22	383.69	377.06	187,125
June 06, 2025	381.8	381.3	381.3	386.41	375.27	125,819
June 05, 2025	379.01	378.09	378.09	382.53	376.52	126,800
June 04, 2025	375.6	377.5	377.5	380.11	373.92	182,000
June 03, 2025	371.69	374.42	374.42	375.55	368.23	149,825
June 02, 2025	364.7	370.21	370.21	370.9	355.47	258,341
May 30, 2025	364.58	365.87	365.87	368.32	359.99	152,475
May 29, 2025	366.42	365.33	365.33	374.35	361.72	115,738
May 28, 2025	370.82	364.96	364.96	376.12	364.06	189,800
May 27, 2025	364.82	368.25	368.25	369.32	362.09	171,218
May 23, 2025	355.32	360.5	360.5	360.86	351.19	176,228
May 22, 2025	365.92	359.77	359.77	365.92	359.24	232,513
May 21, 2025	369.42	366.8	366.8	374.59	366.5	112,327

RBC Bearings Incorporated (RBC) NYSE