Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free RBC Stock Alerts

RBC Bearings (RBC) Stock Chart & Stock Price History

$292.13
+4.47 (+1.55%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

RBC Bearings Stock Price Performance

5 Day
Performance
-0.10%
1 Month
Performance
+7.70%
3 Month
Performance
+19.22%
6 Month
Performance
+7.46%
Year-To-Date
Performance
+2.54%
1 Year
Performance
+32.65%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

RBC Stock Chart for Saturday, July, 27, 2024

RBC Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$287.66$292.13
+1.55%		$295.41$289.61110,131 shs$8.45 billion
07/25/2024$284.12$287.66
+1.25%		$292.31$283.82155,975 shs$8.32 billion
07/24/2024$291.61$284.12
-2.57%		$292.72$284.11123,273 shs$8.22 billion
07/23/2024$292.43$291.61
-0.28%		$296.09$289.2094,049 shs$8.43 billion
07/22/2024$287.09$292.43
+1.86%		$292.61$285.02164,867 shs$8.46 billion
07/19/2024$292.21$287.09
-1.75%		$292.28$286.70213,388 shs$8.30 billion
07/18/2024$297.59$292.21
-1.81%		$301.17$291.66124,474 shs$8.45 billion
07/17/2024$306.57$297.59
-2.93%		$309.01$297.40281,865 shs$8.61 billion
07/16/2024$294.53$306.57
+4.09%		$308.05$293.80303,878 shs$8.87 billion
07/15/2024$292.66$294.53
+0.64%		$296.06$292.5391,335 shs$8.52 billion
07/12/2024$287.52$292.66
+1.79%		$295.97$289.07126,409 shs$8.46 billion
07/11/2024$282.27$287.52
+1.86%		$289.51$285.00146,570 shs$8.32 billion
07/10/2024$278.12$282.27
+1.49%		$283.64$278.23196,279 shs$8.16 billion
07/09/2024$278.23$278.12
-0.04%		$279.04$275.73246,096 shs$8.04 billion
07/08/2024$273.24$278.23
+1.83%		$278.23$275.00173,052 shs$8.05 billion
07/05/2024$273.95$273.24
-0.26%		$274.10$270.05103,866 shs$7.90 billion
07/04/2024$273.95$273.95$274.16$269.6096,289 shs$7.92 billion
07/03/2024$270.75$273.95
+1.18%		$274.16$269.6096,289 shs$7.92 billion
07/02/2024$267.97$270.75
+1.04%		$271.07$267.72125,598 shs$7.83 billion
07/01/2024$269.78$267.97
-0.67%		$272.76$267.87177,732 shs$7.75 billion
06/28/2024$271.25$269.76
-0.55%		$274.44$267.03313,843 shs$7.80 billion
06/27/2024$268.77$271.25
+0.92%		$271.30$268.04143,251 shs$7.85 billion
06/26/2024$271.73$268.77
-1.09%		$271.01$268.37285,402 shs$7.77 billion
06/25/2024$276.51$271.73
-1.73%		$277.85$269.22199,852 shs$7.86 billion
06/24/2024$274.80$276.51
+0.62%		$278.95$274.7294,315 shs$8.00 billion
06/21/2024$274.29$274.82
+0.19%		$274.82$270.84197,353 shs$7.95 billion
06/20/2024$277.05$274.29
-1.00%		$276.45$272.24131,435 shs$7.93 billion
06/19/2024$277.05$277.05$277.60$268.36253,337 shs$8.01 billion
06/18/2024$273.14$277.05
+1.43%		$277.60$268.36181,744 shs$8.01 billion
06/17/2024$272.34$273.14
+0.29%		$273.47$270.1080,793 shs$7.90 billion
06/14/2024$274.96$272.44
-0.92%		$272.54$269.2666,634 shs$7.88 billion
06/13/2024$278.13$274.96
-1.14%		$277.73$273.1891,855 shs$7.95 billion
06/12/2024$273.98$278.13
+1.51%		$280.71$277.26156,999 shs$8.04 billion
06/11/2024$276.10$273.98
-0.77%		$275.69$272.49231,824 shs$7.92 billion
06/10/2024$279.92$276.10
-1.36%		$279.33$276.02137,741 shs$7.98 billion
06/07/2024$282.22$279.99
-0.79%		$282.22$277.80132,519 shs$8.10 billion
06/06/2024$286.37$282.22
-1.45%		$286.72$281.0294,080 shs$8.16 billion
06/05/2024$285.62$286.37
+0.26%		$288.65$285.15183,914 shs$8.28 billion
06/04/2024$291.54$285.62
-2.03%		$292.71$284.17104,424 shs$8.26 billion
06/03/2024$295.28$291.54
-1.27%		$299.25$286.20122,358 shs$8.54 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$291.22$295.30
+1.40%		$296.46$289.69197,609 shs$8.54 billion
05/30/2024$287.66$291.22
+1.24%		$292.25$288.92145,266 shs$8.42 billion
05/29/2024$287.99$287.66
-0.11%		$287.92$285.43123,280 shs$8.32 billion
05/28/2024$291.52$287.99
-1.21%		$294.24$286.91122,983 shs$8.33 billion
05/27/2024$291.52$291.52$295.88$290.68166,200 shs$8.43 billion
05/24/2024$292.85$291.66
-0.41%		$295.88$290.73166,293 shs$8.43 billion
05/23/2024$294.06$292.85
-0.41%		$294.98$291.16136,103 shs$8.55 billion
05/22/2024$295.36$294.06
-0.44%		$295.27$291.08136,925 shs$8.59 billion
05/21/2024$297.24$295.36
-0.63%		$298.15$292.99302,629 shs$8.32 billion
05/20/2024$289.28$297.24
+2.75%		$298.41$289.54277,082 shs$8.38 billion
05/17/2024$267.57$289.15
+8.06%		$289.26$275.93439,263 shs$8.15 billion
05/16/2024$272.87$267.57
-1.94%		$273.30$266.58215,239 shs$7.54 billion
05/15/2024$272.66$272.87
+0.08%		$274.68$272.13171,952 shs$7.69 billion
05/14/2024$267.86$272.66
+1.79%		$272.72$267.75148,060 shs$7.68 billion
05/13/2024$271.56$267.86
-1.36%		$273.75$266.61145,595 shs$7.55 billion
05/10/2024$268.15$271.56
+1.27%		$271.56$268.80186,177 shs$7.65 billion
05/09/2024$264.36$268.15
+1.43%		$268.17$264.9398,708 shs$7.56 billion
05/08/2024$261.54$264.36
+1.08%		$264.36$259.25179,498 shs$7.45 billion
05/07/2024$258.59$261.54
+1.14%		$262.45$258.29231,403 shs$7.37 billion
05/06/2024$249.99$258.59
+3.44%		$258.67$252.40151,912 shs$7.29 billion
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

Related Companies:
This page (NYSE:RBC) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored