Free Trial

RBC Bearings (RBC) Stock Chart & Stock Price History

RBC Bearings logo
$389.23 -9.48 (-2.38%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$389.86 +0.63 (+0.16%)
As of 08/29/2025 05:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

RBC Bearings Stock Price Performance

The RBC Bearings (RBC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 30.59%, with a year-to-date return of 30.12%. In the past month, the stock has decreased 2.38%, reflecting recent market activity.

As of the latest close, RBC Bearings traded at $389.23 with a market cap of $12.29 billion and volume of 202,052 shares. Five years ago, the stock traded at $133.41, representing a 191.76% increase over that period. At the time, it had a market cap of $3.36 billion and a volume of 81,240 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.81%
1 Month
Performance
-2.38%
3 Month
Performance
+6.41%
Year-To-Date
Performance
+30.12%
1 Year
Performance
+30.59%
5 Year
Performance
+191.76%

RBC Stock Chart for Monday, September, 1, 2025

RBC Bearings Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$397.92$389.23
-2.18%
$400.28$386.88202,052 shs$12.29 billion
08/28/2025$400.48$397.92
-0.64%
$401.13$396.80151,100 shs$12.56 billion
08/27/2025$399.73$400.48
+0.19%
$405.83$396.93241,247 shs$12.64 billion
08/26/2025$399.50$399.73
+0.06%
$404.93$398.75221,052 shs$12.62 billion
08/25/2025$401.56$399.50
-0.51%
$404.29$398.45156,497 shs$12.61 billion
08/22/2025$390.48$401.56
+2.84%
$404.24$390.37184,173 shs$12.67 billion
08/21/2025$393.17$390.48
-0.68%
$393.45$388.58266,048 shs$12.32 billion
08/20/2025$397.14$393.17
-1.00%
$399.21$392.56141,075 shs$12.41 billion
08/19/2025$398.28$397.14
-0.29%
$401.52$394.83144,410 shs$12.53 billion
08/18/2025$395.32$398.28
+0.75%
$399.47$393.21168,662 shs$12.57 billion
08/15/2025$402.55$395.32
-1.80%
$403.53$394.64141,298 shs$12.48 billion
08/14/2025$411.09$402.55
-2.08%
$408.54$401.59135,709 shs$12.70 billion
08/13/2025$405.04$411.09
+1.49%
$411.12$403.60123,672 shs$12.78 billion
08/12/2025$396.45$405.04
+2.17%
$406.14$397.16111,817 shs$12.78 billion
08/11/2025$398.54$396.45
-0.52%
$397.34$389.97199,950 shs$12.51 billion
08/08/2025$404.50$398.54
-1.47%
$407.96$398.05149,609 shs$12.58 billion
08/07/2025$403.20$404.50
+0.32%
$413.13$398.08238,319 shs$12.77 billion
08/06/2025$403.15$403.20
+0.01%
$405.27$398.73179,784 shs$12.73 billion
08/05/2025$405.20$403.15
-0.51%
$414.45$401.19134,229 shs$12.72 billion
08/04/2025$398.71$405.20
+1.63%
$416.33$400.75261,970 shs$12.79 billion
08/01/2025$387.01$398.71
+3.02%
$405.18$374.64265,532 shs$12.58 billion
07/31/2025$384.90$387.01
+0.55%
$387.98$381.13160,878 shs$12.21 billion

This page (NYSE:RBC) was last updated on 9/1/2025 by MarketBeat.com Staff
From Our Partners