RBC Bearings Incorporated - RBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	550.55	559.18	559.18	559.67	547.45	137,919
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	113,045
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	248,787
January 27, 2026	505.73	504.54	504.54	510.12	502.03	139,626
January 26, 2026	504.85	504.5	504.5	508.41	503.25	144,732
January 23, 2026	504.51	504.07	504.07	508.7	495.2	176,127
January 22, 2026	508.43	504.99	504.99	511.4	499.83	166,000
January 21, 2026	502.2	504.71	504.71	509.27	496.22	199,000
January 20, 2026	494.64	495.29	495.29	501.1	493.75	149,300
January 16, 2026	499.24	498.82	498.82	501.64	493.63	268,400
January 15, 2026	490	497.06	497.06	502.34	486.18	125,310
January 14, 2026	489.73	489.33	489.33	492.36	482.65	179,437
January 13, 2026	490	489.97	489.97	491.83	481.92	160,385
January 12, 2026	484.67	488.31	488.31	489.93	483.55	140,704
January 09, 2026	485	487.16	487.16	493.13	482.1	194,500
January 08, 2026	468.75	485	485	485.17	468.75	386,233
January 07, 2026	480.48	467.37	467.37	482.48	467.01	205,583
January 06, 2026	464.64	475.7	475.7	476.37	458.29	165,512
January 05, 2026	458.82	461.21	461.21	468.03	458.82	213,200
January 02, 2026	448.61	458.79	458.79	458.89	447.35	132,569
December 31, 2025	451.49	448.43	448.43	453.77	448.36	123,100
December 30, 2025	455.98	452.89	452.89	459.97	452.21	119,534
December 29, 2025	455.83	456.9	456.9	459.18	452.71	135,000
December 26, 2025	457.96	456.33	456.33	461.58	454.4	83,309
December 24, 2025	458.88	458.38	458.38	461.59	456.83	71,227
December 23, 2025	458.58	457.07	457.07	463.15	455.1	233,156
December 22, 2025	453.55	459.83	459.83	461.52	450	185,900
December 19, 2025	449.24	451.06	451.06	453.38	446.4	313,600
December 18, 2025	449.38	449.77	449.77	454.7	447.66	195,659
December 17, 2025	450.2	444.99	444.99	453.84	440.32	308,717
December 16, 2025	460.16	451.17	451.17	461.58	449.74	292,821
December 15, 2025	461.46	462.59	462.59	465.8	456.88	256,927
December 12, 2025	462.69	460.17	460.17	462.69	454.56	121,512
December 11, 2025	449.51	458.15	458.15	458.31	445.85	201,900
December 10, 2025	441	447.58	447.58	453.41	425.91	229,628
December 09, 2025	443	436.5	436.5	445.79	436.18	191,400
December 08, 2025	442	443.51	443.51	448.35	440.59	210,268
December 05, 2025	443.41	443.44	443.44	448.17	440.3	126,436
December 04, 2025	436.85	443.22	443.22	444.43	433.15	91,262
December 03, 2025	441.05	438.15	438.15	445.09	431.72	167,200
December 02, 2025	443.3	440.04	440.04	448.31	437.69	196,318
December 01, 2025	440.29	441.76	441.76	446.75	439.02	134,916
November 28, 2025	444.83	444.97	444.97	447.63	442.5	40,843
November 26, 2025	443	443.29	443.29	449.6	441.07	170,760
November 25, 2025	431.26	442.95	442.95	443.62	429.89	182,300
November 24, 2025	426.16	430	430	435.02	425.58	219,732

RBC Bearings Incorporated (RBC) NYSE