RBC Bearings (RBC) Price: 515.56

RBC Bearings, Inc. (RBC)

515.56 +7.07 (+1.39%) USD | NYSE | Oct 02, 16:00

515.27 -0.29 (-0.06%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	515.24	518.91	510.09	515.56	212945.0
Oct 01, 2026	497.50	508.92	495.39	508.49	205511.0
Sep 30, 2026	502.81	502.81	495.51	499.23	250312.0
Sep 29, 2026	504.66	507.35	496.71	501.94	245192.0
Sep 28, 2026	504.97	507.90	495.43	504.20	328909.0
Sep 25, 2026	505.80	510.33	501.72	506.10	274879.0
Sep 24, 2026	496.48	507.34	494.62	503.85	210260.0
Sep 23, 2026	497.01	507.99	496.50	500.26	372888.0
Sep 22, 2026	495.45	502.58	492.56	499.88	395312.0
Sep 21, 2026	504.76	504.76	490.86	492.56	302033.0
Sep 18, 2026	496.42	503.20	493.24	501.01	627833.0
Sep 17, 2026	498.96	506.81	489.87	494.47	599036.0
Sep 16, 2026	487.33	488.12	478.43	487.14	449528.0
Sep 15, 2026	484.06	484.30	476.00	483.71	326423.0
Sep 14, 2026	486.60	486.73	475.90	478.81	411738.0
Sep 11, 2026	483.53	496.75	478.92	494.83	359593.0
Sep 10, 2026	482.77	482.77	471.57	478.06	283067.0
Sep 09, 2026	488.87	495.13	483.20	486.04	197309.0
Sep 08, 2026	486.84	493.79	485.48	492.23	238173.0
Sep 04, 2026	491.63	497.50	484.99	488.54	157337.0
Sep 03, 2026	490.60	494.96	482.15	490.78	153442.0
Sep 02, 2026	488.19	491.72	481.42	490.89	283233.0
Sep 01, 2026	490.75	496.28	486.02	488.69	237296.0
Aug 31, 2026	499.58	503.24	492.22	494.26	318244.0
Aug 28, 2026	510.96	511.76	498.52	500.62	176484.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks