RBC Bearings, Inc. (RBC)
496.38
-9.24
(-1.83%)
USD |
NYSE |
Aug 24, 16:00
496.38
0.00 (0.00%)
After-Hours: 20:00
RBC Bearings Price : 496.38 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 509.11 | 510.16 | 497.98 | 505.63 | 279525.0 |
| Aug 20, 2026 | 517.01 | 519.80 | 503.82 | 504.61 | 300312.0 |
| Aug 19, 2026 | 550.25 | 550.25 | 517.90 | 520.54 | 461010.0 |
| Aug 18, 2026 | 552.55 | 552.55 | 542.61 | 545.65 | 173305.0 |
| Aug 17, 2026 | 560.49 | 562.63 | 554.93 | 557.62 | 135412.0 |
| Aug 14, 2026 | 550.97 | 561.17 | 550.00 | 560.49 | 114464.0 |
| Aug 13, 2026 | 560.00 | 560.00 | 547.83 | 554.25 | 151583.0 |
| Aug 12, 2026 | 559.65 | 561.45 | 552.18 | 555.65 | 226381.0 |
| Aug 11, 2026 | 560.54 | 564.59 | 548.30 | 552.48 | 175230.0 |
| Aug 10, 2026 | 567.54 | 569.07 | 554.72 | 556.50 | 189663.0 |
| Aug 07, 2026 | 571.33 | 573.68 | 559.87 | 567.25 | 186714.0 |
| Aug 06, 2026 | 573.56 | 582.44 | 565.05 | 566.61 | 254712.0 |
| Aug 05, 2026 | 564.57 | 579.63 | 560.03 | 572.17 | 288235.0 |
| Aug 04, 2026 | 580.24 | 580.43 | 563.75 | 565.96 | 273564.0 |
| Aug 03, 2026 | 556.36 | 574.86 | 549.04 | 570.27 | 298964.0 |
| Jul 31, 2026 | 583.98 | 597.97 | 548.46 | 551.31 | 413181.0 |
| Jul 30, 2026 | 562.64 | 567.65 | 556.18 | 561.90 | 264824.0 |
| Jul 29, 2026 | 570.95 | 570.95 | 550.27 | 550.27 | 277576.0 |
| Jul 28, 2026 | 583.76 | 583.76 | 569.25 | 576.37 | 236946.0 |
| Jul 27, 2026 | 597.79 | 602.17 | 577.82 | 584.97 | 221947.0 |
| Jul 24, 2026 | 595.67 | 606.35 | 593.61 | 595.07 | 175854.0 |
| Jul 23, 2026 | 585.89 | 598.42 | 585.89 | 595.31 | 206418.0 |
| Jul 22, 2026 | 581.78 | 592.38 | 581.78 | 591.50 | 224921.0 |
| Jul 21, 2026 | 575.68 | 586.31 | 567.92 | 585.35 | 210990.0 |
| Jul 20, 2026 | 579.39 | 583.98 | 565.60 | 568.90 | 212794.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Helios Technologies, Inc. | 73.98 |
| IDEX Corp. | 233.68 |
| Watts Water Technologies, Inc. | 372.94 |
| NN, Inc. | 3.65 |
| The Timken Co. | 122.65 |
Price Related Metrics
| PE Ratio | 49.05 |
| PS Ratio | 8.044 |
| PEG Ratio | 1.798 |
| Price to Book Value | 4.540 |
| Price to Free Cash Flow | 40.81 |
| Earnings Yield | 2.04% |
| Market Cap | 15.72B |
| PEGY Ratio | 1.798 |
| Operating PE Ratio | 31.95 |
| Normalized PE Ratio | 48.54 |