RBC Bearings Incorporated (RBC) Historical Stock Data
327.13 ↓3.00 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBC is up 0.33% a day on average. There have been 14 days where RBC Bearings Incorporated closed green and 16 days where RBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 328.19 | 327.13 | ↓$1.06 (-0.32%) | 326.77 | 330.06 | 153.27K |
| 2025-04-24 | 326.77 | 330.13 | ↑$3.36 (1.03%) | 326.77 | 337.29 | 229.59K |
| 2025-04-23 | 328.66 | 325.48 | ↓$3.18 (-0.97%) | 323.96 | 335.00 | 86.18K |
| 2025-04-22 | 318.10 | 318.51 | ↑$0.41 (0.13%) | 312.65 | 319.92 | 126.81K |
| 2025-04-21 | 317.59 | 313.56 | ↓$4.03 (-1.27%) | 310.95 | 318.55 | 90.72K |
| 2025-04-17 | 320.33 | 321.68 | ↑$1.35 (0.42%) | 318.60 | 323.81 | 277.94K |
| 2025-04-16 | 328.92 | 319.97 | ↓$8.95 (-2.72%) | 315.67 | 329.69 | 214.71K |
| 2025-04-15 | 335.47 | 332.61 | ↓$2.86 (-0.85%) | 331.09 | 339.02 | 134.84K |
| 2025-04-14 | 336.15 | 335.03 | ↓$1.12 (-0.33%) | 326.08 | 338.63 | 189.23K |
| 2025-04-11 | 325.93 | 332.83 | ↑$6.90 (2.12%) | 322.03 | 334.21 | 167.68K |
| 2025-04-10 | 326.76 | 325.25 | ↓$1.51 (-0.46%) | 314.15 | 328.60 | 142.59K |
| 2025-04-09 | 303.73 | 333.39 | ↑$29.66 (9.77%) | 303.73 | 339.45 | 399.08K |
| 2025-04-08 | 318.00 | 304.79 | ↓$13.21 (-4.15%) | 301.05 | 321.00 | 194.85K |
| 2025-04-07 | 297.28 | 307.73 | ↑$10.45 (3.52%) | 297.28 | 317.25 | 352.68K |
| 2025-04-04 | 306.91 | 308.82 | ↑$1.91 (0.62%) | 298.65 | 312.58 | 396.93K |
| 2025-04-03 | 322.22 | 317.19 | ↓$5.03 (-1.56%) | 316.74 | 325.34 | 163.31K |
| 2025-04-02 | 325.06 | 336.99 | ↑$11.93 (3.67%) | 325.06 | 337.63 | 142.44K |
| 2025-04-01 | 321.31 | 332.93 | ↑$11.62 (3.62%) | 319.87 | 335.26 | 261.19K |
| 2025-03-31 | 321.24 | 321.77 | ↑$0.53 (0.16%) | 316.70 | 323.20 | 272.27K |
| 2025-03-28 | 333.37 | 325.60 | ↓$7.77 (-2.33%) | 323.01 | 333.37 | 86.19K |
| 2025-03-27 | 333.44 | 332.76 | ↓$0.68 (-0.20%) | 328.51 | 335.72 | 164.03K |
| 2025-03-26 | 336.35 | 332.36 | ↓$3.99 (-1.19%) | 332.26 | 339.91 | 125.28K |
| 2025-03-25 | 336.71 | 333.41 | ↓$3.30 (-0.98%) | 329.85 | 339.81 | 220.67K |
| 2025-03-24 | 335.49 | 335.11 | ↓$0.38 (-0.11%) | 331.34 | 338.21 | 149.17K |
| 2025-03-21 | 330.20 | 330.02 | ↓$0.18 (-0.05%) | 326.66 | 332.89 | 276.06K |
| 2025-03-20 | 333.34 | 333.57 | ↑$0.23 (0.07%) | 330.85 | 337.74 | 214.73K |
| 2025-03-19 | 334.62 | 338.34 | ↑$3.72 (1.11%) | 330.15 | 338.68 | 135.34K |
| 2025-03-18 | 344.85 | 335.41 | ↓$9.44 (-2.74%) | 333.48 | 344.85 | 125.89K |
| 2025-03-17 | 336.29 | 346.50 | ↑$10.21 (3.04%) | 335.21 | 349.01 | 209.18K |
| 2025-03-14 | 333.68 | 336.48 | ↑$2.80 (0.84%) | 333.68 | 338.79 | 146.34K |
Create an account or log in to view more rows.
$RBC HODL!!!
$RBC Stair stepping nicely
$RBC Algorithms are playing games
$RBC why is this not moving lol
$RBC Algorithms are playing games
$RBC what happened
$RBC the time is near
$RBC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RBC I love you!
$RBC This is how I feel everyday holding this gem.