RBC
RBC BEARINGS INC (RBC)
NYSE
$587.94+$3.35 (+0.57%)
Price as of Jul 14, 2026 6:04 PM EDT
  • $18.5B
    Market Cap
  • 55.18%
    1-Year Change
  • Tools & Accessories
    Industry
  • 1 Month
    -3.16%
    Low Price$584.59
    High Price$648.89
  • 3 Months
    -1.87%
    Low Price$551.12
    High Price$648.89
  • 1 Year
    +55.18%
    Low Price$369.71
    High Price$648.89
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
614.20
620.72
606.78
618.91
+0.95%
268,474
05/12/2026
614.53
620.36
601.03
613.10
-0.08%
227,033
05/11/2026
607.63
619.47
603.68
613.59
+1.25%
191,450
05/08/2026
614.48
618.17
604.38
605.99
-0.91%
174,707
05/07/2026
627.51
632.00
611.18
611.54
-1.87%
180,873
05/06/2026
620.05
631.88
619.23
623.19
+2.58%
215,283
05/05/2026
598.31
608.15
596.72
607.50
+2.42%
217,521
05/04/2026
593.27
598.14
587.85
593.12
-0.44%
151,605
05/01/2026
598.19
599.76
585.07
595.76
-0.56%
200,736
04/30/2026
594.96
602.47
590.28
599.09
+2.50%
191,325
04/29/2026
589.61
593.58
580.96
584.49
-1.67%
167,323
04/28/2026
590.27
594.84
583.28
594.39
+0.57%
194,704
04/27/2026
590.50
593.55
584.05
591.00
+0.25%
210,851
04/24/2026
599.45
604.71
589.25
589.51
-1.98%
152,379
04/23/2026
592.46
607.45
587.00
601.39
+2.15%
138,544
04/22/2026
594.86
597.02
584.42
588.74
-0.44%
196,697
04/21/2026
597.03
604.80
588.88
591.32
-0.93%
172,803
04/20/2026
586.79
597.80
582.70
596.86
+1.20%
138,030
04/17/2026
577.94
597.36
577.94
589.77
+3.18%
364,419
04/16/2026
585.78
588.75
567.20
571.61
-2.62%
274,774
04/15/2026
594.94
596.25
579.68
586.98
-1.88%
182,770
04/14/2026
596.51
603.67
591.69
598.23
+0.42%
185,427
04/13/2026
597.00
601.44
590.35
595.74
-0.43%
126,519
04/10/2026
595.25
599.72
591.86
598.30
+0.54%
174,966
04/09/2026
578.93
597.99
578.00
595.11
+2.51%
184,660
04/08/2026
573.97
585.46
573.97
580.55
+4.92%
206,805
04/07/2026
551.31
555.38
544.50
553.31
+0.16%
173,276
04/06/2026
548.79
552.89
539.19
552.40
+0.78%
130,049
04/02/2026
541.86
557.18
535.57
548.11
-0.70%
132,633
04/01/2026
549.30
559.82
546.68
551.99
+1.63%
136,814
03/31/2026
532.21
548.24
529.64
543.12
+3.57%
132,329
03/30/2026
537.64
537.64
520.68
524.38
-1.48%
173,315
03/27/2026
545.86
548.51
529.42
532.25
-3.04%
175,609
03/26/2026
555.77
560.67
548.51
548.95
-2.26%
213,831
03/25/2026
560.00
567.51
556.72
561.66
+1.71%
179,078
03/24/2026
531.88
555.10
531.88
552.23
+2.80%
178,610
03/23/2026
546.79
549.91
525.05
537.20
+1.15%
227,648
03/20/2026
538.13
544.63
525.55
531.11
-1.80%
344,646
03/19/2026
541.33
547.28
535.43
540.83
-1.27%
205,497
03/18/2026
543.92
557.89
543.92
547.81
+0.60%
173,531
03/17/2026
549.15
553.88
540.41
544.55
-0.43%
107,848
03/16/2026
543.08
550.42
541.63
546.91
+1.97%
142,610
03/13/2026
552.07
554.57
533.96
536.37
-2.00%
194,752
03/12/2026
557.75
558.71
544.46
547.31
-2.18%
159,282
03/11/2026
556.79
568.00
551.41
559.52
-0.14%
170,890
03/10/2026
564.39
573.18
559.30
560.28
-0.95%
195,719
03/09/2026
545.39
567.02
536.32
565.64
+2.30%
172,568
03/06/2026
556.12
558.41
546.36
552.91
-2.32%
151,281
03/05/2026
565.20
570.14
558.18
566.06
-0.71%
232,191
03/04/2026
568.90
573.62
562.80
570.08
+0.26%
224,789
03/03/2026
570.45
574.73
559.52
568.58
-2.79%
173,087
03/02/2026
575.44
589.17
568.69
584.89
+1.56%
197,114
02/27/2026
571.77
581.87
565.14
575.92
-0.10%
197,748
02/26/2026
567.29
576.72
557.43
576.50
+1.96%
207,973
02/25/2026
573.83
574.68
557.96
565.44
-1.07%
198,843
02/24/2026
563.00
571.93
562.61
571.57
+1.61%
170,193
02/23/2026
559.18
563.51
550.00
562.54
+0.60%
257,543
02/20/2026
550.55
559.67
547.45
559.18
+1.41%
139,040
02/19/2026
549.11
555.63
548.64
551.42
-0.04%
166,595