RBC Bearings Incorporated (RBCP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in RBC Bearings Incorporated (RBCP) since IPO date, it would be worth $1,379.09 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,216.68. This corresponds to total returns of 37.91%, 21.67%, respectively, with annualized returns of 7%, 6.75%.
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 |
|---|---|---|---|---|---|---|
| October 15, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 0 |
| October 14, 2024 | 122.89 | 123.98 | 123.98 | 124.26 | 122.89 | 678,074 |
| October 11, 2024 | 121.43 | 123.51 | 123.51 | 124.41 | 121.43 | 211,035 |
| October 10, 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | 308 |
| October 09, 2024 | 125.14 | 125.4 | 125.4 | 125.4 | 125.14 | 56,200 |
| October 08, 2024 | 125.4 | 125.4 | 125.4 | 125.4 | 125.4 | 29,400 |
| October 07, 2024 | 127 | 127 | 127 | 127 | 127 | 723 |
| October 04, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | 3,729 |
| October 03, 2024 | 129.34 | 128.85 | 128.85 | 129.34 | 128.85 | 2,242 |
| October 02, 2024 | 130.84 | 131.5 | 131.5 | 132.84 | 125.22 | 91,542 |
| October 01, 2024 | 131.63 | 133.21 | 133.21 | 133.21 | 131.63 | 311,600 |
| September 30, 2024 | 132.4 | 132.64 | 131.39 | 133.43 | 131.43 | 210,300 |
| September 27, 2024 | 134.94 | 133.31 | 132.05 | 135.01 | 133.31 | 1.06M |
| September 26, 2024 | 134.4 | 134.5 | 133.23 | 134.5 | 133.92 | 400 |
| September 25, 2024 | 133.86 | 133.49 | 132.23 | 133.86 | 132.38 | 3,200 |
| September 24, 2024 | 133.95 | 133.95 | 132.69 | 133.95 | 133.95 | 50,222 |
| September 23, 2024 | 132 | 132 | 130.76 | 132 | 132 | 1.53M |
| September 20, 2024 | 133.09 | 132 | 130.76 | 133.27 | 131.92 | 18,000 |
| September 19, 2024 | 133.09 | 133.09 | 131.84 | 133.09 | 133.09 | 804 |
| September 18, 2024 | 132.24 | 130.48 | 129.25 | 132.24 | 130.48 | 900 |
| September 17, 2024 | 129.51 | 129.42 | 128.2 | 129.51 | 129.42 | 51,047 |
| September 16, 2024 | 128.63 | 127.83 | 126.63 | 128.63 | 127.83 | 51,812 |
| September 13, 2024 | 129.4 | 128 | 126.79 | 129.4 | 128 | 1,300 |
| September 12, 2024 | 125.84 | 127.04 | 125.84 | 127.1 | 125.84 | 1,100 |
| September 11, 2024 | 125.97 | 125.97 | 124.78 | 125.97 | 125.97 | 771,683 |
| September 10, 2024 | 126.13 | 125.97 | 124.78 | 126.13 | 125.97 | 1,400 |
| September 09, 2024 | 126.41 | 126.29 | 125.1 | 126.41 | 126.29 | 606 |
| September 06, 2024 | 125.25 | 125.25 | 124.07 | 125.25 | 125.25 | 400 |
| September 05, 2024 | 126.9 | 126.9 | 125.7 | 126.9 | 126.9 | 218 |
| September 04, 2024 | 127.34 | 126.76 | 125.57 | 127.34 | 126.76 | 816 |
| September 03, 2024 | 132.22 | 132.22 | 130.97 | 132.22 | 132.22 | 14,400 |
| August 30, 2024 | 131.99 | 132.22 | 130.97 | 132.22 | 131.79 | 5,948 |
| August 29, 2024 | 133.39 | 133.39 | 132.13 | 133.39 | 133.39 | 4,236 |
| August 28, 2024 | 130.39 | 130.39 | 129.16 | 130.39 | 130.39 | 245 |
| August 27, 2024 | 130.48 | 130.49 | 129.26 | 130.49 | 130.48 | 400 |
| August 26, 2024 | 131.5 | 131.5 | 130.26 | 131.5 | 131.5 | 600 |
| August 23, 2024 | 131.25 | 131.25 | 130.01 | 131.25 | 131.21 | 8,701 |
| August 22, 2024 | 129.82 | 128.7 | 127.49 | 129.82 | 128.7 | 1,700 |
| August 21, 2024 | 129.41 | 129.41 | 128.19 | 129.41 | 129.4 | 1,243 |
| August 20, 2024 | 128.52 | 128.52 | 127.31 | 128.52 | 128.52 | 400 |
| August 19, 2024 | 128.52 | 128.52 | 127.31 | 128.52 | 128.52 | 100 |
| August 16, 2024 | 128.52 | 128.52 | 127.31 | 128.52 | 128.52 | 400 |
| August 15, 2024 | 127.8 | 128.52 | 127.31 | 130.18 | 127.8 | 900 |
| August 14, 2024 | 125.81 | 126.27 | 125.08 | 126.43 | 125.66 | 3,025 |
| August 13, 2024 | 122.96 | 122.96 | 121.8 | 122.96 | 122.96 | 500 |
| August 12, 2024 | 122.04 | 122.04 | 120.89 | 122.04 | 122.04 | 500 |
| August 09, 2024 | 124.16 | 124.16 | 122.99 | 124.16 | 124.16 | 300 |
| August 08, 2024 | 124.22 | 124.16 | 122.99 | 124.22 | 124.16 | 600 |
| August 07, 2024 | 122.5 | 122.5 | 121.35 | 122.5 | 122.5 | 12,000 |
| August 06, 2024 | 122.02 | 122.5 | 121.35 | 124.71 | 122.02 | 225,500 |
| August 05, 2024 | 122.24 | 122.24 | 121.09 | 122.24 | 122.24 | 95,721 |
| August 02, 2024 | 124.94 | 124.09 | 122.92 | 124.94 | 124.09 | 100,400 |
| August 01, 2024 | 129.41 | 128.2 | 126.99 | 129.41 | 128.2 | 3,207 |
| July 31, 2024 | 131.04 | 129.02 | 127.8 | 131.54 | 129.02 | 45,800 |
| July 30, 2024 | 130.65 | 130.65 | 129.42 | 130.65 | 130.65 | 200 |
| July 29, 2024 | 129.97 | 129.97 | 128.75 | 129.97 | 129.97 | 300 |
| July 26, 2024 | 128.6 | 128.6 | 127.39 | 128.6 | 128.6 | 400 |
| July 25, 2024 | 128.6 | 128.6 | 127.39 | 128.6 | 128.6 | 1,100 |
| July 24, 2024 | 129.15 | 129.05 | 127.83 | 129.39 | 128.95 | 1,700 |
| July 23, 2024 | 128.87 | 128.87 | 127.66 | 128.87 | 128.87 | 400 |