RBC Bearings Incorporated (RBC) NYSE

601.39

+12.65(+2.15%)

Updated at April 23 04:00PM

Currency In USD

RBC Historical Return

If you invested $1000 in RBC Bearings Incorporated (RBC) 10 years ago, it would be worth $9,121.64 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,051.95, while $1000 invested 1 year ago would be worth $1,847.7. This corresponds to total returns of 812.16%, 305.19%, 84.77%, respectively, with annualized returns of 24.74%, 32.27%, 84.77%.

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
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
March 06, 2026	556.12	552.91	552.91	558.41	546.36	151,300
March 05, 2026	565.2	566.06	566.06	570.14	558.17	232,191
March 04, 2026	568.9	570.08	570.08	573.47	564	178,547
March 03, 2026	570.45	568.58	568.58	574.73	559.52	173,068
March 02, 2026	575.44	584.89	584.89	589.17	568.68	197,114
February 27, 2026	571.77	575.92	575.92	581.87	565.14	197,748
February 26, 2026	567.29	576.5	576.5	576.72	557.43	208,000
February 25, 2026	573.83	565.44	565.44	574.68	557.96	198,843
February 24, 2026	563	571.57	571.57	571.93	562.61	170,193
February 23, 2026	559.18	562.54	562.54	563.51	550	257,543
February 20, 2026	550.55	559.18	559.18	559.67	547.45	139,040
February 19, 2026	549.11	551.42	551.42	555.63	548.64	166,600
February 18, 2026	558.59	551.65	551.65	564.7	549.57	177,300
February 17, 2026	550	552.93	552.93	559.59	545.51	116,024
February 13, 2026	551.22	552.44	552.44	558.26	549.88	163,400
February 12, 2026	559.42	550.4	550.4	563.51	546.96	222,400
February 11, 2026	551.57	550.53	550.53	560.32	550.42	413,543
February 10, 2026	548.43	547.51	547.51	553.75	539.37	241,500
February 09, 2026	543.85	548.2	548.2	552.98	541.95	238,600
February 06, 2026	542.91	544.02	544.02	554.59	529	367,730
February 05, 2026	493.46	520.16	520.16	528.74	492.4	377,300
February 04, 2026	516.18	516.78	516.78	522.07	509.85	346,300
February 03, 2026	510	516.1	516.1	517.92	508.41	213,827
February 02, 2026	499	507.13	507.13	507.31	498.33	198,200
January 30, 2026	506.7	499.67	499.67	515.78	498.83	295,809
January 29, 2026	514.42	511.98	511.98	515.95	503.38	155,716
January 28, 2026	503.24	508.95	508.95	512.82	498.02	260,714