RBC Bearings Incorporated (RBC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in RBC Bearings Incorporated (RBC) 10 years ago, it would be worth $10,983.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,012.65, while $1000 invested 1 year ago would be worth $1,693.72. This corresponds to total returns of 998.37%, 401.27%, 69.37%, respectively, with annualized returns of 27.06%, 38.02%, 69.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 565.78 | 584.4 | 584.4 | 585.26 | 561.86 | 223,561 |
| May 22, 2026 | 572.12 | 559.95 | 559.95 | 572.12 | 558.33 | 276,081 |
| May 21, 2026 | 568.73 | 566.96 | 566.96 | 571.91 | 561.11 | 168,684 |
| May 20, 2026 | 569.05 | 571.05 | 571.05 | 577.38 | 565 | 193,685 |
| May 19, 2026 | 548.19 | 565.22 | 565.22 | 572.05 | 545.79 | 322,297 |
| May 18, 2026 | 571.74 | 551.12 | 551.12 | 574.25 | 545.51 | 436,103 |
| May 15, 2026 | 609.92 | 569.06 | 569.06 | 617.38 | 565.98 | 525,464 |
| May 14, 2026 | 624.88 | 611.93 | 611.93 | 628.95 | 607.83 | 426,462 |
| May 13, 2026 | 614.2 | 618.91 | 618.91 | 620.72 | 606.78 | 266,440 |
| May 12, 2026 | 614.53 | 613.1 | 613.1 | 620.36 | 601.03 | 224,176 |
| May 11, 2026 | 607.63 | 613.59 | 613.59 | 619.47 | 603.68 | 190,169 |
| May 08, 2026 | 614.48 | 605.99 | 605.99 | 618.17 | 604.38 | 172,111 |
| May 07, 2026 | 627.51 | 611.54 | 611.54 | 632 | 611.18 | 180,872 |
| May 06, 2026 | 620.05 | 623.19 | 623.19 | 631.88 | 619.23 | 215,275 |
| May 05, 2026 | 598.31 | 607.5 | 607.5 | 608.15 | 598.03 | 190,228 |
| May 04, 2026 | 593.27 | 593.12 | 593.12 | 598.14 | 587.85 | 151,605 |
| May 01, 2026 | 598.19 | 595.76 | 595.76 | 599.76 | 585.07 | 199,041 |
| April 30, 2026 | 594.96 | 599.09 | 599.09 | 602.47 | 590.28 | 191,324 |
| April 29, 2026 | 589.61 | 584.49 | 584.49 | 593.58 | 580.96 | 167,363 |
| April 28, 2026 | 590.27 | 594.39 | 594.39 | 594.84 | 583.28 | 194,702 |
| April 27, 2026 | 590.5 | 591 | 591 | 593.55 | 584.98 | 182,207 |
| April 24, 2026 | 599.45 | 589.51 | 589.51 | 604.71 | 589.25 | 148,341 |
| April 23, 2026 | 592.46 | 601.39 | 601.39 | 607.45 | 587 | 138,372 |
| April 22, 2026 | 594.86 | 588.74 | 588.74 | 597.02 | 584.42 | 196,695 |
| April 21, 2026 | 597.03 | 591.32 | 591.32 | 604.79 | 588.88 | 172,853 |
| April 20, 2026 | 586.79 | 596.86 | 596.86 | 597.8 | 582.7 | 138,027 |
| April 17, 2026 | 577.94 | 589.77 | 589.77 | 597.36 | 577.94 | 364,365 |
| April 16, 2026 | 585.78 | 571.61 | 571.61 | 588.75 | 567.2 | 274,774 |
| April 15, 2026 | 594.94 | 586.98 | 586.98 | 596.25 | 579.67 | 182,770 |
| April 14, 2026 | 596.51 | 598.23 | 598.23 | 603.67 | 591.68 | 185,279 |
| April 13, 2026 | 597 | 595.74 | 595.74 | 601.43 | 590.35 | 126,515 |
| April 10, 2026 | 595.25 | 598.3 | 598.3 | 599.72 | 591.86 | 174,901 |
| April 09, 2026 | 578.93 | 595.11 | 595.11 | 597.99 | 578 | 184,631 |
| April 08, 2026 | 573.97 | 580.55 | 580.55 | 585.46 | 573.97 | 206,805 |
| April 07, 2026 | 551.31 | 553.31 | 553.31 | 555.38 | 544.5 | 173,300 |
| April 06, 2026 | 548.79 | 552.4 | 552.4 | 552.89 | 539.19 | 130,046 |
| April 02, 2026 | 541.86 | 548.11 | 548.11 | 557.17 | 535.57 | 132,625 |
| April 01, 2026 | 549.3 | 551.99 | 551.99 | 559.82 | 546.68 | 136,812 |
| March 31, 2026 | 532.21 | 543.12 | 543.12 | 548.24 | 529.64 | 132,329 |
| March 30, 2026 | 537.64 | 524.38 | 524.38 | 537.64 | 520.67 | 147,262 |
| March 27, 2026 | 545.86 | 532.25 | 532.25 | 548.51 | 529.42 | 173,832 |
| March 26, 2026 | 555.77 | 548.95 | 548.95 | 560.67 | 548.51 | 213,431 |