Get the Stockscreener App
559.18
1.41%
7.76
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 February 20, 2026, is $559.18.
- Rbc Bearings Inc all-time high stock price is $564.70, occurred on February 18, 2026.
- 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 186.49% to $559.18 now.
- The 52-week high stock price for RBC is $564.70, representing a 0.99% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for RBC is $297.28, indicating a -46.84% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Feb 20, 2026 | $559.7 | $547.5 | $12.22 | 137,945.0 | +1.41% |
| Feb 19, 2026 | $555.6 | $548.6 | $6.99 | 164,099.0 | -0.04% |
| Feb 18, 2026 | $564.7 | $549.6 | $15.13 | 177,277.0 | -0.23% |
| Feb 17, 2026 | $559.6 | $545.5 | $14.08 | 113,046.0 | +0.09% |
| Feb 13, 2026 | $558.3 | $549.9 | $8.38 | 163,398.0 | +0.37% |
| Feb 12, 2026 | $563.5 | $547.0 | $16.55 | 222,398.0 | -0.02% |
| Feb 11, 2026 | $560.3 | $550.4 | $9.90 | 413,543.0 | +0.55% |
| Feb 10, 2026 | $553.8 | $539.4 | $14.38 | 241,487.0 | -0.13% |
| Feb 09, 2026 | $553.0 | $542.0 | $11.02 | 231,493.0 | +0.77% |
| Feb 06, 2026 | $554.6 | $529.0 | $25.59 | 367,704.0 | +4.59% |
| Feb 05, 2026 | $528.7 | $492.4 | $36.34 | 377,291.0 | +0.65% |
| Feb 04, 2026 | $522.1 | $509.9 | $12.22 | 346,240.0 | +0.13% |
| Feb 03, 2026 | $517.9 | $508.4 | $9.51 | 213,800.0 | +1.77% |
| Feb 02, 2026 | $507.3 | $498.3 | $8.99 | 198,093.0 | +1.49% |
| Jan 30, 2026 | $515.8 | $498.8 | $16.94 | 295,806.0 | -2.40% |
| Jan 29, 2026 | $516.0 | $503.4 | $12.57 | 155,714.0 | +0.60% |
| Jan 28, 2026 | $512.8 | $498.0 | $14.80 | 248,787.0 | +0.87% |
| Jan 27, 2026 | $510.1 | $502.0 | $8.09 | 139,626.0 | +0.01% |
| Jan 26, 2026 | $508.4 | $503.3 | $5.16 | 144,672.0 | +0.09% |
| Jan 23, 2026 | $508.7 | $495.2 | $13.50 | 176,112.0 | -0.18% |
| Jan 22, 2026 | $511.4 | $499.8 | $11.57 | 165,957.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $564.7 | $492.4 | $72.30 | 3,505,759.0 | +11.91% |
| Jan, 2026 | $516.0 | $447.4 | $68.60 | 3,926,470.0 | +11.43% |
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% |
0.69%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):