RBC Bearings Incorporated (RBC) NYSE

578.34

+12.2(+2.15%)

Updated at June 02 04:00PM

Currency In USD

RBC Historical Return

If you invested $1000 in RBC Bearings Incorporated (RBC) 10 years ago, it would be worth $10,112.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,125.11, while $1000 invested 1 year ago would be worth $1,544.63. This corresponds to total returns of 911.26%, 312.51%, 54.46%, respectively, with annualized returns of 26.02%, 32.75%, 54.46%.

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
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
March 25, 2026	560	561.66	561.66	567.51	556.72	177,962
March 24, 2026	531.88	552.23	552.23	555.1	531.88	146,046
March 23, 2026	546.79	537.2	537.2	549.91	525.05	227,647
March 20, 2026	538.13	531.11	531.11	544.63	525.55	344,609
March 19, 2026	541.33	540.83	540.83	547.28	535.43	205,489
March 18, 2026	543.92	547.81	547.81	557.89	543.92	173,492
March 17, 2026	549.15	544.55	544.55	553.88	540.41	84,857
March 16, 2026	543.08	546.91	546.91	550.42	541.63	142,606
March 13, 2026	552.07	536.37	536.37	554.57	533.96	194,747
March 12, 2026	557.75	547.31	547.31	558.71	544.46	159,282
March 11, 2026	556.79	559.52	559.52	568	551.41	170,887
March 10, 2026	564.39	560.28	560.28	573.18	559.3	195,703
March 09, 2026	545.39	565.64	565.64	567.02	536.32	172,557