RBC
RBC BEARINGS INC (RBC)
NYSE
$515.60+$0.04 (+0.007%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $16.3B
    Market Cap
  • 37.85%
    1-Year Change
  • Tools & Accessories
    Industry
  • 1 Month
    +5.03%
    Low Price$478.06
    High Price$515.56
  • 3 Months
    -14.72%
    Low Price$478.06
    High Price$609.60
  • 1 Year
    +37.85%
    Low Price$369.71
    High Price$648.89
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
515.24
518.91
510.09
515.56
+1.39%
218,269
10/01/2026
497.50
508.92
495.39
508.49
+1.85%
205,511
09/30/2026
502.81
502.81
495.51
499.23
-0.54%
250,312
09/29/2026
504.66
507.35
496.71
501.94
-0.45%
245,191
09/28/2026
504.97
507.90
495.43
504.20
-0.38%
328,909
09/25/2026
505.80
510.33
501.72
506.10
+0.45%
274,879
09/24/2026
496.48
507.34
494.63
503.85
+0.72%
210,260
09/23/2026
497.01
507.99
496.50
500.26
+0.08%
372,848
09/22/2026
495.45
502.58
492.56
499.88
+1.49%
395,312
09/21/2026
504.76
504.76
490.86
492.56
-1.69%
302,033
09/18/2026
496.42
503.20
493.24
501.01
+1.32%
627,833
09/17/2026
498.96
506.81
489.87
494.47
+1.50%
599,036
09/16/2026
487.33
488.13
478.43
487.14
+0.71%
449,527
09/15/2026
484.06
484.30
476.00
483.71
+1.02%
326,422
09/14/2026
486.60
486.73
475.91
478.81
-3.24%
411,738
09/11/2026
483.53
496.75
478.92
494.83
+3.51%
359,592
09/10/2026
482.77
482.77
471.57
478.06
-1.64%
283,067
09/09/2026
488.87
495.13
483.20
486.04
-1.26%
197,309
09/08/2026
486.84
493.79
485.48
492.23
+0.76%
238,170
09/04/2026
491.63
497.50
484.99
488.54
-0.46%
157,337
09/03/2026
490.60
494.96
482.15
490.78
-0.02%
153,441
09/02/2026
488.19
491.72
481.42
490.89
+0.45%
283,233
09/01/2026
490.75
496.28
486.02
488.69
-1.13%
237,296
08/31/2026
499.58
503.24
492.22
494.26
-1.27%
318,269
08/28/2026
510.96
511.76
498.52
500.62
-1.65%
176,484
08/27/2026
513.36
517.53
502.28
509.00
-0.96%
252,696
08/26/2026
498.69
515.74
495.59
513.95
+3.62%
291,614
08/25/2026
503.85
503.85
492.81
496.01
+0.02%
271,060
08/24/2026
505.09
508.27
494.24
495.90
-1.92%
375,543
08/21/2026
509.11
510.16
497.98
505.63
+0.20%
279,525
08/20/2026
517.01
519.80
503.82
504.61
-3.06%
300,312
08/19/2026
550.25
550.25
517.90
520.54
-4.60%
460,922
08/18/2026
552.55
552.55
542.61
545.65
-2.15%
173,305
08/17/2026
560.49
562.63
554.93
557.62
-0.51%
135,412
08/14/2026
550.97
561.17
550.00
560.49
+1.13%
114,463
08/13/2026
560.00
560.00
547.83
554.25
-0.25%
151,573
08/12/2026
559.65
561.45
552.19
555.65
+0.57%
240,048
08/11/2026
560.54
564.59
548.30
552.48
-0.72%
175,223
08/10/2026
567.54
569.07
554.72
556.50
-1.90%
189,663
08/07/2026
571.33
573.68
559.87
567.25
+0.11%
186,714
08/06/2026
573.56
582.44
565.05
566.61
-0.97%
254,703
08/05/2026
564.57
579.63
560.03
572.17
+1.10%
288,149
08/04/2026
580.24
580.43
563.75
565.96
-0.76%
273,563
08/03/2026
556.36
574.86
549.04
570.27
+3.44%
298,924
07/31/2026
583.98
597.97
548.46
551.31
-1.88%
413,132
07/31/2026
$3.88 Earnings
07/30/2026
562.64
567.65
556.19
561.90
+2.11%
264,823
07/29/2026
570.95
570.95
550.27
550.27
-4.53%
277,586
07/28/2026
583.76
583.76
569.25
576.37
-1.47%
236,811
07/27/2026
597.79
602.17
577.82
584.97
-1.70%
221,947
07/24/2026
595.67
606.35
593.61
595.07
-0.04%
175,854
07/23/2026
585.89
598.42
585.89
595.31
+0.64%
206,417
07/22/2026
581.78
592.38
581.78
591.50
+1.05%
224,920
07/21/2026
575.68
586.31
567.92
585.35
+2.89%
210,990
07/20/2026
579.39
583.98
565.60
568.90
-1.10%
212,794
07/17/2026
572.21
584.49
565.01
575.22
-0.87%
492,932
07/16/2026
584.79
596.66
576.21
580.27
-1.67%
307,008
07/15/2026
589.49
593.97
583.99
590.14
+0.33%
211,464
07/14/2026
594.50
601.24
585.76
588.18
+0.61%
128,583
07/13/2026
591.59
599.69
582.18
584.59
-1.83%
134,290
07/10/2026
593.05
599.79
585.22
595.49
-0.02%
123,210
07/09/2026
603.23
608.97
595.45
595.61
+0.29%
188,246
07/08/2026
594.81
597.99
588.40
593.89
-1.06%
124,386
07/07/2026
613.36
613.36
588.03
600.26
-1.53%
203,209
07/06/2026
606.02
614.19
605.19
609.60
+0.83%
203,461
07/02/2026
620.18
624.64
589.90
604.56
-2.56%
255,654
07/01/2026
639.86
639.86
620.03
620.47
-3.66%
292,203
06/30/2026
636.39
648.93
635.00
644.06
+1.46%
242,145
06/29/2026
627.10
635.61
624.51
634.78
+0.70%
254,728
06/26/2026
645.93
646.38
622.45
630.36
-2.86%
560,779
06/25/2026
645.79
667.69
640.30
648.89
+1.56%
236,094
06/24/2026
633.52
648.32
629.15
638.94
+0.87%
195,623
06/23/2026
631.74
645.46
627.46
633.44
-1.90%
229,939
06/22/2026
639.43
646.17
635.64
645.73
+1.02%
238,296
06/18/2026
635.70
640.02
628.81
639.18
+2.15%
529,430
06/17/2026
621.08
631.86
617.03
625.73
+0.75%
289,468
06/16/2026
621.19
630.07
618.45
621.08
+0.67%
222,036
06/15/2026
612.94
620.08
605.45
616.95
+2.20%
306,939
06/12/2026
614.78
614.78
600.86
603.64
-0.63%
317,883
06/11/2026
585.34
609.57
570.00
607.46
+5.33%
251,328
06/10/2026
591.54
597.44
575.54
576.74
-2.65%
231,623
06/09/2026
597.42
603.23
571.00
592.41
+0.24%
377,631
06/08/2026
594.46
600.10
587.88
590.97
+0.15%
321,326
06/05/2026
585.17
594.65
581.04
590.09
+0.06%
302,200
06/04/2026
583.70
590.60
577.22
589.76
+0.96%
200,674
06/03/2026
579.38
597.54
576.79
584.18
+1.01%
431,578
06/02/2026
568.49
579.09
564.45
578.34
+2.15%
365,861
06/01/2026
563.27
571.31
552.54
566.14
-1.02%
231,362
05/29/2026
574.69
582.12
569.96
571.96
-1.02%
280,589
05/28/2026
575.71
579.64
569.00
577.83
+0.07%
213,165
05/27/2026
584.00
584.17
575.73
577.42
-1.19%
216,617
05/26/2026
565.78
585.29
561.86
584.40
+4.37%
273,239
05/22/2026
572.12
572.12
558.33
559.95
-1.24%
282,166
05/21/2026
568.73
571.91
561.11
566.96
-0.72%
172,341
05/20/2026
569.05
577.38
565.00
571.05
+1.03%
196,501
05/19/2026
548.19
572.08
545.76
565.22
+2.56%
326,926
05/18/2026
571.74
574.25
545.51
551.12
-3.15%
445,293
05/15/2026
609.92
617.38
565.71
569.06
-7.01%
525,563
05/15/2026
$3.62 Earnings
05/14/2026
624.88
628.95
607.83
611.93
-1.13%
428,244