RBC
RBC BEARINGS INC (RBC)
NYSE
$484.51-$4.67 (-0.95%)
Price as of Nov 13, 2026 12:43 PM EST
  • $15.5B
    Market Cap
  • 13.35%
    1-Year Change
  • Tools & Accessories
    Industry
  • 1 Month
    -4.08%
    Low Price$462.21
    High Price$504.49
  • 3 Months
    -11.96%
    Low Price$462.21
    High Price$557.62
  • 1 Year
    +13.35%
    Low Price$423.39
    High Price$648.89
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
491.67
498.44
488.41
489.17
-1.09%
135,730
11/11/2026
499.41
499.93
489.66
494.56
+0.74%
211,098
11/10/2026
487.63
497.66
487.37
490.91
+0.01%
220,648
11/09/2026
484.82
498.32
484.82
490.84
+3.45%
249,858
11/06/2026
471.15
479.33
462.24
474.45
+2.08%
336,198
11/05/2026
473.81
481.08
462.68
464.79
-2.57%
860,766
11/04/2026
494.09
499.47
466.05
477.05
-3.83%
584,188
11/03/2026
478.50
500.93
476.68
496.04
+4.86%
539,640
11/02/2026
470.34
478.28
464.65
473.05
+2.35%
540,412
10/30/2026
478.53
487.63
457.90
462.21
-6.76%
558,853
10/30/2026
$3.74 Earnings
10/29/2026
485.44
496.62
483.48
495.74
+2.31%
289,933
10/28/2026
488.30
488.30
480.24
484.57
+0.20%
191,642
10/27/2026
482.49
483.90
475.22
483.59
+1.20%
212,746
10/26/2026
476.16
481.19
471.71
477.84
+1.24%
200,413
10/23/2026
475.00
476.18
465.73
471.98
-1.27%
514,893
10/22/2026
495.81
495.81
465.72
478.03
-5.24%
567,997
10/21/2026
500.96
508.65
498.02
504.49
+1.84%
253,801
10/20/2026
500.58
504.32
492.02
495.39
-1.67%
212,345
10/19/2026
503.54
508.81
499.69
503.79
+1.06%
214,098
10/16/2026
497.24
505.61
492.03
498.52
+0.16%
440,104
10/15/2026
498.14
506.13
489.31
497.73
-0.16%
374,102
10/14/2026
507.33
510.81
498.29
498.54
-2.25%
295,564
10/13/2026
510.61
514.74
501.59
510.01
+0.002%
291,771
10/12/2026
503.02
513.37
503.02
510.00
+1.25%
250,802
10/09/2026
494.91
510.46
490.52
503.68
+2.58%
284,737
10/08/2026
496.53
500.67
490.44
490.99
-1.95%
264,073
10/07/2026
505.31
507.50
493.45
500.73
-2.62%
218,844
10/06/2026
516.14
521.80
513.27
514.18
+0.31%
203,880
10/05/2026
514.04
521.97
507.79
512.58
-0.58%
300,058
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