Get the Stockscreener App
397.33
0.08%
0.30
After Hours:
397.12
-0.21
-0.05%
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 July 18, 2025, is $397.33.
- Rbc Bearings Inc all-time high stock price is $402.22, occurred on July 18, 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 103.57% to $397.33 now.
- The 52-week high stock price for RBC is $402.22, representing a 1.23% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for RBC is $260.53, indicating a -34.43% decrease from the current share price, occurred on August 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $402.2 | $395.0 | $7.25 | 182,095.0 | +0.08% |
| Jul 17, 2025 | $400.8 | $388.9 | $11.94 | 195,925.0 | +1.91% |
| Jul 16, 2025 | $393.8 | $377.0 | $16.81 | 234,634.0 | +3.74% |
| Jul 15, 2025 | $380.4 | $375.1 | $5.34 | 152,840.0 | -0.32% |
| Jul 14, 2025 | $380.2 | $374.9 | $5.38 | 162,708.0 | -0.40% |
| Jul 11, 2025 | $379.5 | $375.1 | $4.41 | 145,493.0 | -0.18% |
| Jul 10, 2025 | $382.6 | $378.1 | $4.59 | 186,609.0 | -0.24% |
| Jul 09, 2025 | $384.2 | $376.1 | $8.06 | 177,056.0 | -0.47% |
| Jul 08, 2025 | $389.2 | $381.2 | $8.05 | 171,902.0 | -1.39% |
| Jul 07, 2025 | $392.3 | $384.2 | $8.09 | 132,993.0 | -0.41% |
| Jul 03, 2025 | $390.1 | $383.3 | $6.84 | 98,635.0 | +1.43% |
| Jul 02, 2025 | $383.7 | $379.2 | $4.53 | 143,730.0 | +0.45% |
| Jul 01, 2025 | $388.4 | $380.0 | $8.36 | 246,096.0 | -0.88% |
| Jun 30, 2025 | $385.3 | $379.0 | $6.35 | 197,789.0 | +0.90% |
| Jun 27, 2025 | $393.5 | $377.6 | $15.94 | 517,470.0 | -1.63% |
| Jun 26, 2025 | $387.7 | $380.4 | $7.32 | 146,531.0 | +1.87% |
| Jun 25, 2025 | $388.1 | $380.3 | $7.74 | 174,996.0 | -1.96% |
| Jun 24, 2025 | $390.7 | $379.7 | $10.95 | 221,633.0 | +1.82% |
| Jun 23, 2025 | $381.9 | $370.7 | $11.15 | 151,239.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $402.2 | $374.9 | $27.37 | 2,412,811.0 | +3.26% |
| 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% |
0.36%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):