Get the Stockscreener App
458.79
2.31%
10.36
After Hours:
458.79
Rbc Bearings Inc Stock (RBC) Price History
The historical daily chart and data for Rbc Bearings Inc stock (RBC), show that the latest closing stock price as of January 02, 2026, is $458.79.
- Rbc Bearings Inc all-time high stock price is $465.80, occurred on December 15, 2025.
- The lowest Rbc Bearings Inc stock price recorded was $195.18 on June 01, 2023. Since then, Rbc Bearings Inc's stock price has risen over 135.06% to $458.79 now.
- The 52-week high stock price for RBC is $465.80, representing a 1.53% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for RBC is $290.56, indicating a -36.67% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about RBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2026 | $458.9 | $447.4 | $11.56 | 152,416.0 | +2.31% |
| Dec 31, 2025 | $453.8 | $448.4 | $5.41 | 122,934.0 | -0.98% |
| Dec 30, 2025 | $460.0 | $452.2 | $7.76 | 119,562.0 | -0.88% |
| Dec 29, 2025 | $459.2 | $452.7 | $6.47 | 134,282.0 | +0.12% |
| Dec 26, 2025 | $461.6 | $454.4 | $7.19 | 100,034.0 | -0.45% |
| Dec 24, 2025 | $461.9 | $456.8 | $5.02 | 81,354.0 | +0.29% |
| Dec 23, 2025 | $463.1 | $455.1 | $8.05 | 233,156.0 | -0.60% |
| Dec 22, 2025 | $461.5 | $450.0 | $11.52 | 182,853.0 | +1.94% |
| Dec 19, 2025 | $453.4 | $446.4 | $6.98 | 313,580.0 | +0.29% |
| Dec 18, 2025 | $454.7 | $447.7 | $7.03 | 195,651.0 | +1.07% |
| Dec 17, 2025 | $453.8 | $440.3 | $13.52 | 308,717.0 | -1.37% |
| Dec 16, 2025 | $461.6 | $449.7 | $11.84 | 290,941.0 | -2.47% |
| Dec 15, 2025 | $465.8 | $456.9 | $8.92 | 256,460.0 | +0.53% |
| Dec 12, 2025 | $461.9 | $454.4 | $7.44 | 174,265.0 | +0.44% |
| Dec 11, 2025 | $458.3 | $445.9 | $12.46 | 197,227.0 | +2.36% |
| Dec 10, 2025 | $453.4 | $425.9 | $27.50 | 229,628.0 | +2.54% |
| Dec 09, 2025 | $445.8 | $436.2 | $9.61 | 191,315.0 | -1.58% |
| Dec 08, 2025 | $448.4 | $440.6 | $7.76 | 210,175.0 | +0.02% |
Rbc Bearings Inc Stock (RBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rbc Bearings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rbc Bearings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rbc Bearings Inc Stock (RBC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $458.9 | $447.4 | $11.56 | 304,832.0 | +2.31% |
Rbc Bearings Inc Stock (RBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $465.8 | $425.9 | $39.89 | 3,935,016.0 | +1.78% |
| Nov, 2025 | $449.6 | $416.3 | $33.30 | 3,318,083.0 | +3.84% |
| Oct, 2025 | $432.9 | $364.5 | $68.39 | 5,967,739.0 | +9.80% |
| Sep, 2025 | $393.9 | $369.9 | $24.00 | 3,843,973.0 | +0.08% |
| Aug, 2025 | $416.3 | $374.6 | $41.69 | 3,815,787.0 | +0.68% |
| Jul, 2025 | $402.2 | $374.9 | $27.37 | 3,475,887.0 | +0.66% |
| Jun, 2025 | $393.5 | $355.5 | $38.04 | 3,722,347.0 | +5.17% |
| May, 2025 | $380.5 | $331.1 | $49.44 | 3,308,757.0 | +11.35% |
| Apr, 2025 | $339.4 | $297.3 | $42.17 | 4,240,187.0 | +2.11% |
| Mar, 2025 | $363.7 | $316.7 | $46.99 | 3,067,087.0 | -10.42% |
| Feb, 2025 | $372.8 | $345.4 | $27.46 | 3,083,541.0 | +3.00% |
| Jan, 2025 | $365.0 | $290.6 | $74.40 | 2,448,071.0 | +16.58% |
Rbc Bearings Inc Stock (RBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $346.8 | $295.0 | $51.75 | 3,892,444.0 | -11.35% |
| Nov, 2024 | $343.9 | $272.5 | $71.42 | 3,121,954.0 | +19.53% |
| Oct, 2024 | $303.2 | $275.4 | $27.79 | 3,028,345.0 | -6.36% |
| Sep, 2024 | $306.4 | $274.8 | $31.56 | 2,813,274.0 | +0.51% |
| Aug, 2024 | $301.6 | $260.5 | $41.12 | 3,040,405.0 | +2.41% |
| Jul, 2024 | $309.0 | $267.7 | $41.28 | 3,287,853.0 | +7.81% |
| Jun, 2024 | $299.2 | $267.0 | $32.22 | 3,142,430.0 | -8.64% |
| May, 2024 | $298.5 | $244.6 | $53.86 | 3,938,765.0 | +20.74% |
| Apr, 2024 | $270.7 | $241.4 | $29.31 | 3,075,285.0 | -9.54% |
| Mar, 2024 | $274.6 | $258.5 | $16.14 | 2,345,100.0 | -0.91% |
| Feb, 2024 | $278.3 | $240.4 | $37.90 | 2,800,469.0 | +1.60% |
| Jan, 2024 | $285.8 | $267.6 | $18.15 | 2,126,693.0 | -5.74% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):