Get the Stockscreener App
428.40
0.03%
-0.13
After Hours:
428.30
-0.10
-0.02%
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 November 03, 2025, is $428.40.
- Rbc Bearings Inc all-time high stock price is $432.89, occurred on October 31, 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 119.49% to $428.40 now.
- The 52-week high stock price for RBC is $432.89, representing a 1.05% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for RBC is $283.47, indicating a -33.83% decrease from the current share price, occurred on November 05, 2024.
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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $431.4 | $416.3 | $15.12 | 259,221.0 | -0.03% |
| Oct 31, 2025 | $432.9 | $406.9 | $25.99 | 499,126.0 | +5.43% |
| Oct 30, 2025 | $416.2 | $401.9 | $14.25 | 281,664.0 | -0.61% |
| Oct 29, 2025 | $415.5 | $406.1 | $9.45 | 203,612.0 | +0.19% |
| Oct 28, 2025 | $415.6 | $406.5 | $9.12 | 199,074.0 | -0.71% |
| Oct 27, 2025 | $416.9 | $408.9 | $8.00 | 162,870.0 | -0.27% |
| Oct 24, 2025 | $412.6 | $406.6 | $6.08 | 152,912.0 | +1.20% |
| Oct 23, 2025 | $407.7 | $395.9 | $11.83 | 206,145.0 | +3.41% |
| Oct 22, 2025 | $396.9 | $390.6 | $6.31 | 301,384.0 | +0.40% |
| Oct 21, 2025 | $394.3 | $384.8 | $9.51 | 141,716.0 | +1.19% |
| Oct 20, 2025 | $390.2 | $375.9 | $14.27 | 408,324.0 | +3.99% |
| Oct 17, 2025 | $372.9 | $367.0 | $5.97 | 321,377.0 | +0.85% |
| Oct 16, 2025 | $375.1 | $364.5 | $10.63 | 437,233.0 | -0.80% |
| Oct 15, 2025 | $385.3 | $371.3 | $14.01 | 237,238.0 | -2.94% |
| Oct 14, 2025 | $387.8 | $374.2 | $13.65 | 326,124.0 | +0.85% |
| Oct 13, 2025 | $384.4 | $373.0 | $11.43 | 388,139.0 | +2.18% |
| Oct 10, 2025 | $390.0 | $372.6 | $17.36 | 345,231.0 | -3.07% |
| Oct 09, 2025 | $384.9 | $376.7 | $8.19 | 271,869.0 | +0.59% |
| Oct 08, 2025 | $385.3 | $373.2 | $12.14 | 132,161.0 | +2.33% |
| Oct 07, 2025 | $380.2 | $369.1 | $11.15 | 114,925.0 | -0.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $431.4 | $416.3 | $15.12 | 518,442.0 | -0.03% |
| 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% |
Rbc Bearings Inc Stock (RBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $288.2 | $257.4 | $30.80 | 2,760,286.0 | +10.53% |
| Nov, 2023 | $258.0 | $214.5 | $43.49 | 3,320,915.0 | +17.24% |
| Oct, 2023 | $246.2 | $214.1 | $32.10 | 3,527,734.0 | -6.10% |
| Sep, 2023 | $253.0 | $230.5 | $22.49 | 9,480,705.0 | +1.56% |
| Aug, 2023 | $234.3 | $203.7 | $30.64 | 3,181,261.0 | +1.99% |
| Jul, 2023 | $228.9 | $210.3 | $18.66 | 2,987,109.0 | +3.95% |
| Jun, 2023 | $220.3 | $195.2 | $25.11 | 8,201,392.0 | +9.67% |
| May, 2023 | $236.9 | $196.6 | $40.39 | 3,601,639.0 | -12.65% |
| Apr, 2023 | $233.6 | $212.6 | $20.93 | 2,607,115.0 | -2.46% |
| Mar, 2023 | $234.1 | $210.4 | $23.75 | 3,114,564.0 | +0.00% |
1.12%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):