Get the Stockscreener App
611.93
1.13%
-6.98
After Hours:
617.00
5.07
+0.83%
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 May 14, 2026, is $611.93.
- Rbc Bearings Inc all-time high stock price is $632.00, occurred on May 07, 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 213.52% to $611.93 now.
- The 52-week high stock price for RBC is $632.00, representing a 3.28% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for RBC is $350.58, indicating a -42.71% decrease from the current share price, occurred on May 16, 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 |
|---|---|---|---|---|---|
| May 14, 2026 | $629.0 | $607.8 | $21.12 | 427,297.0 | -1.13% |
| May 13, 2026 | $620.7 | $606.8 | $13.94 | 266,441.0 | +0.95% |
| May 12, 2026 | $620.4 | $601.0 | $19.33 | 224,176.0 | -0.08% |
| May 11, 2026 | $619.5 | $603.7 | $15.79 | 190,169.0 | +1.25% |
| May 08, 2026 | $618.2 | $604.4 | $13.79 | 174,706.0 | -0.91% |
| May 07, 2026 | $632.0 | $611.2 | $20.82 | 180,873.0 | -1.87% |
| May 06, 2026 | $631.9 | $619.2 | $12.65 | 215,275.0 | +2.58% |
| May 05, 2026 | $608.1 | $596.7 | $11.43 | 217,521.0 | +2.42% |
| May 04, 2026 | $598.1 | $587.9 | $10.29 | 151,605.0 | -0.44% |
| May 01, 2026 | $599.8 | $585.1 | $14.69 | 200,380.0 | -0.56% |
| Apr 30, 2026 | $602.5 | $590.3 | $12.19 | 191,324.0 | +2.50% |
| Apr 29, 2026 | $593.6 | $581.0 | $12.62 | 167,321.0 | -1.67% |
| Apr 28, 2026 | $594.8 | $583.3 | $11.56 | 194,702.0 | +0.57% |
| Apr 27, 2026 | $593.5 | $584.0 | $9.50 | 210,850.0 | +0.25% |
| Apr 24, 2026 | $604.7 | $589.2 | $15.46 | 152,368.0 | -1.98% |
| Apr 23, 2026 | $607.5 | $587.0 | $20.45 | 138,508.0 | +2.15% |
| Apr 22, 2026 | $597.0 | $584.4 | $12.61 | 196,695.0 | -0.44% |
| Apr 21, 2026 | $604.8 | $588.9 | $15.91 | 172,803.0 | -0.93% |
| Apr 20, 2026 | $597.8 | $582.7 | $15.10 | 138,027.0 | +1.20% |
| Apr 17, 2026 | $597.4 | $577.9 | $19.41 | 364,335.0 | +3.18% |
| Apr 16, 2026 | $588.8 | $567.2 | $21.55 | 274,772.0 | -2.62% |
| Apr 15, 2026 | $596.2 | $579.7 | $16.57 | 182,770.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $632.0 | $585.1 | $46.93 | 2,675,740.0 | +2.14% |
| Apr, 2026 | $607.5 | $535.6 | $71.88 | 3,835,380.0 | +10.31% |
| Mar, 2026 | $589.2 | $520.7 | $68.49 | 4,122,306.0 | -5.70% |
| Feb, 2026 | $581.9 | $492.4 | $89.47 | 4,393,738.0 | +15.26% |
| 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% |
0.06%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):