Get the Stockscreener App
308.82
2.64%
-8.37
After Hours:
308.82
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 April 04, 2025, is $308.82.
- Rbc Bearings Inc all-time high stock price is $372.83, occurred on February 19, 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 58.22% to $308.82 now.
- The 52-week high stock price for RBC is $372.83, representing a 20.73% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for RBC is $241.43, indicating a -21.82% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $312.6 | $298.6 | $13.93 | 396,933.0 | -2.64% |
| Apr 03, 2025 | $325.3 | $316.7 | $8.60 | 163,312.0 | -5.88% |
| Apr 02, 2025 | $337.6 | $325.1 | $12.57 | 142,335.0 | +1.22% |
| Apr 01, 2025 | $335.3 | $319.9 | $15.39 | 261,190.0 | +3.47% |
| Mar 31, 2025 | $323.2 | $316.7 | $6.50 | 272,269.0 | -1.18% |
| Mar 28, 2025 | $333.4 | $323.0 | $10.37 | 86,191.0 | -2.15% |
| Mar 27, 2025 | $335.7 | $328.5 | $7.21 | 162,642.0 | +0.12% |
| Mar 26, 2025 | $339.9 | $332.3 | $7.66 | 121,443.0 | -0.31% |
| Mar 25, 2025 | $339.8 | $329.8 | $9.96 | 207,527.0 | -0.51% |
| Mar 24, 2025 | $338.2 | $331.3 | $6.87 | 145,465.0 | +1.54% |
| Mar 21, 2025 | $332.9 | $326.7 | $6.23 | 255,295.0 | -1.06% |
| Mar 20, 2025 | $337.7 | $330.9 | $6.88 | 200,612.0 | -1.41% |
| Mar 19, 2025 | $338.7 | $330.1 | $8.53 | 125,299.0 | +0.87% |
| Mar 18, 2025 | $344.9 | $333.5 | $11.37 | 123,308.0 | -3.20% |
| Mar 17, 2025 | $349.0 | $335.2 | $13.81 | 206,948.0 | +2.98% |
| Mar 14, 2025 | $338.8 | $333.7 | $5.11 | 141,957.0 | +1.50% |
| Mar 13, 2025 | $338.7 | $329.5 | $9.20 | 133,040.0 | -1.64% |
| Mar 12, 2025 | $343.3 | $333.1 | $10.16 | 158,547.0 | -1.28% |
| Mar 11, 2025 | $347.1 | $339.1 | $7.96 | 159,422.0 | -1.25% |
| Mar 10, 2025 | $351.9 | $342.1 | $9.85 | 140,676.0 | -2.07% |
| Mar 07, 2025 | $353.9 | $341.0 | $12.88 | 99,710.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $337.6 | $298.6 | $38.98 | 1,360,703.0 | -4.02% |
| 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% |
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):