Go Pro

RBC Bearings (RBC) Stock Chart & Stock Price History

RBC Bearings logo
$505.18 -0.45 (-0.09%)
As of 08/21/2026 03:58 PM Eastern

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 25.80%, with a year-to-date return of 12.44%. In the past month, the stock has decreased 15.03%, reflecting recent market activity.

As of the latest close, RBC Bearings traded at $505.18 with a market cap of $15.99 billion and volume of 279,520 shares. Five years ago, the stock traded at $227.19, representing a 122.36% increase over that period. At the time, it had a market cap of $5.78 billion and a volume of 50,693 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.75%
1 Month
Performance
-15.03%
3 Month
Performance
-9.72%
Year-To-Date
Performance
+12.44%
1 Year
Performance
+25.80%
5 Year
Performance
+122.36%

RBC Stock Chart for Monday, August, 24, 2026

RBC Bearings Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$504.77$505.18
+0.08%
$510.16$497.98279,520 shs$15.99 billion
08/20/2026$519.46$504.77
-2.83%
$519.80$503.82300,309 shs$15.98 billion
08/19/2026$545.54$519.46
-4.78%
$550.25$517.90461,009 shs$16.45 billion
08/18/2026$556.66$545.54
-2.00%
$552.55$542.61173,304 shs$17.27 billion
08/17/2026$560.41$556.66
-0.67%
$562.63$554.93135,408 shs$17.62 billion
08/14/2026$553.55$560.41
+1.24%
$561.17$550.00114,462 shs$17.74 billion
08/13/2026$554.31$553.55
-0.14%
$560.00$547.83151,581 shs$17.53 billion
08/12/2026$551.98$554.31
+0.42%
$561.45$552.19226,381 shs$17.55 billion
08/11/2026$556.10$551.98
-0.74%
$564.59$548.30175,230 shs$17.48 billion
08/10/2026$567.92$556.10
-2.08%
$569.07$554.72189,662 shs$17.61 billion
08/07/2026$566.48$567.92
+0.25%
$573.68$559.87186,713 shs$17.98 billion
08/06/2026$571.99$566.48
-0.96%
$582.44$565.05252,974 shs$17.93 billion
08/05/2026$565.77$571.99
+1.10%
$579.63$560.03288,233 shs$18.11 billion
08/04/2026$570.55$565.77
-0.84%
$580.43$563.75273,531 shs$17.91 billion
08/03/2026$552.76$570.55
+3.22%
$574.86$549.04298,954 shs$18.06 billion
07/31/2026$563.65$552.76
-1.93%
$597.97$548.46413,177 shs$17.50 billion
07/30/2026$551.89$563.65
+2.13%
$567.65$556.19264,818 shs$17.85 billion
07/29/2026$577.20$551.89
-4.38%
$570.95$550.27277,540 shs$17.47 billion
07/28/2026$585.62$577.20
-1.44%
$583.76$569.25236,945 shs$18.26 billion
07/27/2026$594.57$585.62
-1.51%
$602.17$577.82221,942 shs$18.53 billion
07/24/2026$595.62$594.57
-0.18%
$606.35$593.61175,849 shs$18.81 billion
07/23/2026$590.39$595.62
+0.89%
$598.42$585.89206,414 shs$18.85 billion

This page (NYSE:RBC) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners