RBC Bearings (RBC) Stock Chart & Stock Price History → This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad) Free RBC Stock Alerts $271.74 +6.07 (+2.28%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media RBC Bearings Stock Price Performance5 Day Performance+2.59%1 Month Performance-1.66%3 Month Performance-5.04%6 Month Performance+16.54%Year-To-Date Performance-4.62%1 Year Performance+20.52% 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 Email Address Ad Behind the MarketsThe Small Biotech with a BIG Cancer SolutionThere's a new cancer treatment so precise, it's been called a "smart bomb." One that can deliver a toxic payload directly to tumors while bypassing healthy cells.Get the full story here >>> RBC Stock Chart for Thursday, March, 28, 2024 RBC Chart by TradingView RBC Bearings Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$265.74$271.74+2.26%$271.99$265.9081,261 shs$7.66 billion03/26/2024$263.04$265.74+1.03%$267.49$263.3191,700 shs$7.49 billion03/25/2024$264.87$263.04-0.69%$266.15$262.87110,318 shs$7.41 billion03/22/2024$269.04$264.87-1.55%$268.86$264.31104,927 shs$7.73 billion03/21/2024$267.22$269.04+0.68%$271.37$268.11105,785 shs$7.85 billion03/20/2024$264.29$267.22+1.11%$267.22$264.2066,938 shs$7.80 billion Get the Latest News and Ratings for RBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$261.06$264.29+1.24%$264.44$259.7491,591 shs$7.71 billion03/18/2024$262.45$261.06-0.53%$264.21$260.13106,087 shs$7.62 billion03/15/2024$260.20$262.45+0.86%$264.26$259.42255,365 shs$7.66 billion03/14/2024$265.44$260.20-1.97%$266.76$258.4798,049 shs$7.59 billion03/13/2024$265.30$265.44+0.05%$268.91$264.34187,545 shs$7.75 billion03/12/2024$266.63$265.30-0.50%$267.43$264.5683,337 shs$7.74 billion03/11/2024$268.05$266.63-0.53%$270.07$265.04125,886 shs$7.78 billion03/08/2024$270.29$268.05-0.83%$272.44$265.48126,549 shs$7.82 billion03/07/2024$270.71$270.29-0.16%$274.60$268.20125,704 shs$7.89 billion03/06/2024$262.60$270.71+3.09%$270.77$263.22119,264 shs$7.90 billion03/05/2024$265.70$262.60-1.17%$266.22$262.57111,671 shs$7.66 billion03/04/2024$266.36$265.70-0.25%$269.63$265.11127,122 shs$7.75 billion03/01/2024$272.83$266.36-2.37%$272.83$266.11126,344 shs$7.77 billion02/29/2024$276.33$272.83-1.27%$278.16$271.16150,800 shs$7.96 billion02/28/2024$271.53$276.33+1.77%$276.70$270.7195,575 shs$8.06 billion02/27/2024$270.20$271.53+0.49%$272.91$270.09112,571 shs$7.92 billion02/26/2024$270.69$270.20-0.18%$272.84$269.8298,433 shs$7.88 billion02/23/2024$271.71$270.61-0.40%$272.57$270.5581,693 shs$7.90 billion02/22/2024$266.60$271.71+1.92%$272.37$268.2383,538 shs$7.93 billion02/21/2024$270.40$266.60-1.41%$271.10$264.73153,550 shs$7.78 billion02/20/2024$270.98$270.40-0.21%$271.71$268.78140,442 shs$7.89 billion02/19/2024$270.98$270.98$275.61$270.75110,200 shs$7.91 billion02/16/2024$275.31$271.09-1.53%$275.61$271.09110,202 shs$7.91 billion02/15/2024$271.21$275.31+1.51%$277.02$270.04171,713 shs$8.03 billion02/14/2024$264.14$271.21+2.67%$271.48$262.08126,898 shs$7.91 billion02/13/2024$268.50$264.14-1.62%$265.81$260.34171,471 shs$7.71 billion02/12/2024$266.18$268.50+0.87%$270.16$263.30174,877 shs$7.83 billion02/09/2024$258.15$266.18+3.11%$267.41$258.57254,796 shs$7.74 billion02/08/2024$272.87$258.15-5.39%$261.41$240.36374,252 shs$7.51 billion02/07/2024$274.62$272.87-0.64%$276.90$272.84168,108 shs$7.94 billion02/06/2024$272.57$274.62+0.75%$274.96$272.1159,748 shs$7.99 billion02/05/2024$275.87$272.57-1.20%$274.53$269.4896,065 shs$7.93 billion02/02/2024$274.26$275.88+0.59%$278.17$271.3979,036 shs$8.02 billion02/01/2024$268.34$274.26+2.21%$275.26$268.7097,507 shs$7.98 billionCrypto Market Preps For Trillions Worth of Inflows! (Ad)Bitcoin is rapidly approaching new ALL-TIME HIGHS… The market is buzzing after recent approval of spot Bitcoin exchange-traded funds (ETF). Top analysts predict these ETFs will attract trillions of dollars worth of inflows over the next few years… And as Bitcoin rallies, we could see other smaller coins rise to heights never seen before.Click to join the Crypto Community Summit Free Online Event01/31/2024$274.34$268.34-2.19%$273.12$268.3472,118 shs$7.80 billion01/30/2024$275.02$274.34-0.25%$276.64$273.1968,356 shs$7.98 billion01/29/2024$271.85$275.02+1.17%$275.49$270.5688,170 shs$8.00 billion01/26/2024$272.14$271.85-0.11%$274.98$270.92106,970 shs$7.91 billion01/25/2024$270.82$272.14+0.49%$274.69$269.43142,701 shs$7.92 billion01/24/2024$272.96$270.82-0.78%$275.83$269.42109,900 shs$7.88 billion01/23/2024$277.75$272.96-1.72%$278.53$272.45131,364 shs$7.94 billion01/22/2024$280.41$277.75-0.95%$283.74$277.52118,123 shs$8.08 billion01/19/2024$275.25$280.41+1.87%$280.42$274.08112,418 shs$8.15 billion01/18/2024$270.05$275.25+1.93%$276.05$268.54121,018 shs$8.00 billion01/17/2024$271.52$270.05-0.54%$271.41$268.1386,230 shs$7.85 billion01/16/2024$272.58$271.52-0.39%$273.33$269.8474,038 shs$7.90 billion01/15/2024$272.58$272.58$275.47$271.5574,400 shs$7.93 billion01/12/2024$272.60$272.48-0.04%$273.99$271.5574,411 shs$7.92 billion01/11/2024$272.38$272.60+0.08%$274.56$267.6469,603 shs$7.93 billion01/10/2024$271.32$272.38+0.39%$274.82$269.6372,912 shs$7.92 billion01/09/2024$272.02$271.32-0.26%$271.47$268.9278,746 shs$7.89 billion01/08/2024$270.64$272.02+0.51%$272.05$268.0693,147 shs$7.91 billion01/05/2024$269.78$270.82+0.39%$271.66$268.40107,716 shs$7.88 billion01/04/2024$270.87$269.78-0.40%$272.67$268.21124,719 shs$7.85 billion01/03/2024$279.01$270.87-2.92%$275.11$270.60143,970 shs$7.88 billion01/02/2024$284.89$279.01-2.07%$285.79$277.34107,402 shs$8.11 billion01/01/2024$284.89$284.89$286.94$283.8586,300 shs$8.28 billion12/29/2023$286.15$285.05-0.38%$286.90$283.8586,390 shs$8.29 billion12/28/2023$286.20$286.15-0.02%$286.56$282.4595,782 shs$8.32 billion12/27/2023$286.25$286.20-0.02%$288.07$285.33113,506 shs$8.32 billion Related Companies: Timken Stock Price Chart Applied Industrial Technologies Stock Price Chart MSA Safety Stock Price Chart Chart Industries Stock Price Chart Berry Global Group Stock Price Chart Atkore Stock Price Chart Middleby Stock Price Chart ESAB Stock Price Chart AGCO Stock Price Chart Graphic Packaging Stock Price Chart Receive RBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RBC) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding RBC Bearings Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.