Free Trial

RBC Bearings (RBC) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free RBC Stock Alerts
$245.03
+0.78 (+0.32%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RBC Bearings Stock Price Performance

5 Day
Performance
-0.22%
1 Month
Performance
-8.06%
3 Month
Performance
-10.13%
6 Month
Performance
+10.74%
Year-To-Date
Performance
-14.24%
1 Year
Performance
+13.63%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

RBC Stock Chart for Friday, April, 26, 2024

RBC Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
02/02/2024$274.26$275.88
+0.59%		$278.17$271.3979,036 shs$8.02 billion
02/01/2024$268.34$274.26
+2.21%		$275.26$268.7097,507 shs$7.98 billion
01/31/2024$274.34$268.34
-2.19%		$273.12$268.3472,118 shs$7.80 billion
01/30/2024$275.02$274.34
-0.25%		$276.64$273.1968,356 shs$7.98 billion
01/29/2024$271.85$275.02
+1.17%		$275.49$270.5688,170 shs$8.00 billion
01/26/2024$272.14$271.85
-0.11%		$274.98$270.92106,970 shs$7.91 billion
01/25/2024$270.82$272.14
+0.49%		$274.69$269.43142,701 shs$7.92 billion

Related Companies:
This page (NYSE:RBC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals