Free Trial

RBC Bearings (RBC) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free RBC Stock Alerts
$254.86
+4.87 (+1.95%)
(As of 10:13 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RBC Bearings Stock Price Performance

5 Day
Performance
+2.67%
1 Month
Performance
-4.20%
3 Month
Performance
-7.20%
6 Month
Performance
+16.24%
Year-To-Date
Performance
-10.54%
1 Year
Performance
+12.65%
Receive RBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

RBC Stock Chart for Monday, May, 6, 2024

RBC Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$251.18$249.99
-0.47%		$255.12$249.3088,374 shs$7.04 billion
05/02/2024$248.23$251.18
+1.19%		$251.61$247.3097,677 shs$7.08 billion
05/01/2024$244.46$248.23
+1.54%		$250.29$244.88213,574 shs$7.00 billion
04/30/2024$246.48$244.46
-0.82%		$247.29$243.57243,018 shs$6.89 billion
04/29/2024$245.03$246.48
+0.59%		$248.15$245.79194,688 shs$6.95 billion
04/26/2024$244.25$245.03
+0.32%		$247.02$243.93130,046 shs$6.91 billion
04/25/2024$244.90$244.25
-0.27%		$244.98$241.4399,531 shs$6.88 billion
04/24/2024$245.92$244.90
-0.41%		$247.74$242.59162,427 shs$6.90 billion
04/23/2024$244.31$245.92
+0.66%		$247.99$243.96217,052 shs$6.93 billion
04/22/2024$244.86$244.31
-0.22%		$246.72$243.42138,174 shs$6.88 billion
04/19/2024$242.79$244.86
+0.85%		$246.44$242.45242,050 shs$6.90 billion
04/18/2024$246.54$242.79
-1.52%		$247.42$242.12152,871 shs$6.84 billion
04/17/2024$250.10$246.54
-1.42%		$251.57$246.00158,969 shs$6.95 billion
04/16/2024$251.63$250.10
-0.61%		$254.20$249.12211,575 shs$7.05 billion
04/15/2024$254.74$251.63
-1.22%		$257.82$251.32113,769 shs$7.09 billion
04/12/2024$259.24$254.68
-1.76%		$257.59$252.83113,288 shs$7.18 billion
04/11/2024$263.25$259.24
-1.52%		$266.74$259.14157,081 shs$7.31 billion
04/10/2024$267.10$263.25
-1.44%		$265.82$261.7378,182 shs$7.42 billion
04/09/2024$269.69$267.10
-0.96%		$270.60$266.2297,418 shs$7.53 billion
04/08/2024$266.03$269.69
+1.38%		$270.35$265.4898,152 shs$7.60 billion
04/05/2024$261.99$266.03
+1.54%		$266.16$263.2589,334 shs$7.50 billion
04/04/2024$261.66$261.99
+0.13%		$268.23$261.29100,663 shs$7.38 billion
04/03/2024$263.46$261.66
-0.68%		$265.18$261.01158,708 shs$7.37 billion
04/02/2024$269.46$263.46
-2.23%		$268.04$262.3085,768 shs$7.42 billion
04/01/2024$270.35$269.46
-0.33%		$270.74$266.4573,199 shs$7.59 billion
03/29/2024$270.35$270.35$272.15$269.8996,182 shs$7.62 billion
03/28/2024$271.74$270.35
-0.51%		$272.15$269.8987,870 shs$7.62 billion
03/27/2024$265.74$271.74
+2.26%		$271.99$265.9081,261 shs$7.66 billion
03/26/2024$263.04$265.74
+1.03%		$267.49$263.3191,700 shs$7.49 billion
03/25/2024$264.87$263.04
-0.69%		$266.15$262.87110,318 shs$7.41 billion
03/22/2024$269.04$264.87
-1.55%		$268.86$264.31104,927 shs$7.73 billion
03/21/2024$267.22$269.04
+0.68%		$271.37$268.11105,785 shs$7.85 billion
03/20/2024$264.29$267.22
+1.11%		$267.22$264.2066,938 shs$7.80 billion
03/19/2024$261.06$264.29
+1.24%		$264.44$259.7491,591 shs$7.71 billion
03/18/2024$262.45$261.06
-0.53%		$264.21$260.13106,087 shs$7.62 billion
03/15/2024$260.20$262.45
+0.86%		$264.26$259.42255,365 shs$7.66 billion
03/14/2024$265.44$260.20
-1.97%		$266.76$258.4798,049 shs$7.59 billion
03/13/2024$265.30$265.44
+0.05%		$268.91$264.34187,545 shs$7.75 billion
03/12/2024$266.63$265.30
-0.50%		$267.43$264.5683,337 shs$7.74 billion
03/11/2024$268.05$266.63
-0.53%		$270.07$265.04125,886 shs$7.78 billion
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/08/2024$270.29$268.05
-0.83%		$272.44$265.48126,549 shs$7.82 billion
03/07/2024$270.71$270.29
-0.16%		$274.60$268.20125,704 shs$7.89 billion
03/06/2024$262.60$270.71
+3.09%		$270.77$263.22119,264 shs$7.90 billion
03/05/2024$265.70$262.60
-1.17%		$266.22$262.57111,671 shs$7.66 billion
03/04/2024$266.36$265.70
-0.25%		$269.63$265.11127,122 shs$7.75 billion
03/01/2024$272.83$266.36
-2.37%		$272.83$266.11126,344 shs$7.77 billion
02/29/2024$276.33$272.83
-1.27%		$278.16$271.16150,800 shs$7.96 billion
02/28/2024$271.53$276.33
+1.77%		$276.70$270.7195,575 shs$8.06 billion
02/27/2024$270.20$271.53
+0.49%		$272.91$270.09112,571 shs$7.92 billion
02/26/2024$270.69$270.20
-0.18%		$272.84$269.8298,433 shs$7.88 billion
02/23/2024$271.71$270.61
-0.40%		$272.57$270.5581,693 shs$7.90 billion
02/22/2024$266.60$271.71
+1.92%		$272.37$268.2383,538 shs$7.93 billion
02/21/2024$270.40$266.60
-1.41%		$271.10$264.73153,550 shs$7.78 billion
02/20/2024$270.98$270.40
-0.21%		$271.71$268.78140,442 shs$7.89 billion
02/19/2024$270.98$270.98$275.61$270.75110,200 shs$7.91 billion
02/16/2024$275.31$271.09
-1.53%		$275.61$271.09110,202 shs$7.91 billion
02/15/2024$271.21$275.31
+1.51%		$277.02$270.04171,713 shs$8.03 billion
02/14/2024$264.14$271.21
+2.67%		$271.48$262.08126,898 shs$7.91 billion
02/13/2024$268.50$264.14
-1.62%		$265.81$260.34171,471 shs$7.71 billion
02/12/2024$266.18$268.50
+0.87%		$270.16$263.30174,877 shs$7.83 billion
02/09/2024$258.15$266.18
+3.11%		$267.41$258.57254,796 shs$7.74 billion
02/08/2024$272.87$258.15
-5.39%		$261.41$240.36374,252 shs$7.51 billion
02/07/2024$274.62$272.87
-0.64%		$276.90$272.84168,108 shs$7.94 billion
02/06/2024$272.57$274.62
+0.75%		$274.96$272.1159,748 shs$7.99 billion
02/05/2024$275.87$272.57
-1.20%		$274.53$269.4896,065 shs$7.93 billion

Related Companies:
This page (NYSE:RBC) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Could Your Accounts Be Frozen?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Gold Set to EXPLODE!
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research