NYSE · RBC

RBC Bearings Incorporated

Industrials · Manufacturing - Tools & Accessories

$512.58

Down-$2.98 (-0.58%)

Updated Oct 6, 2026, 7:45 AM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RBC

RBC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

RBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$514.04	$521.97	$507.79	$512.58	300.06K
Oct 2, 2026	$515.24	$518.91	$510.09	$515.56	212.95K
Oct 1, 2026	$497.50	$508.92	$495.39	$508.49	205.51K
Sep 30, 2026	$502.81	$502.81	$495.51	$499.23	250.31K
Sep 29, 2026	$504.66	$507.35	$496.71	$501.94	245.19K
Sep 28, 2026	$504.97	$507.90	$495.43	$504.20	328.91K
Sep 25, 2026	$505.80	$510.33	$501.7201	$506.10	274.88K
Sep 24, 2026	$496.48	$507.34	$494.625	$503.85	210.26K
Sep 23, 2026	$497.01	$507.99	$496.50	$500.26	372.89K
Sep 22, 2026	$495.45	$502.58	$492.56	$499.88	395.31K
Sep 21, 2026	$504.76	$504.76	$490.86	$492.56	302.03K
Sep 18, 2026	$496.42	$503.20	$493.24	$501.01	627.83K
Sep 17, 2026	$498.96	$506.81	$489.87	$494.47	599.04K
Sep 16, 2026	$487.33	$488.125	$478.43	$487.14	449.53K
Sep 15, 2026	$484.06	$484.30	$476.0005	$483.71	326.42K
Sep 14, 2026	$486.60	$486.73	$475.905	$478.81	411.74K
Sep 11, 2026	$483.53	$496.75	$478.92	$494.83	359.59K
Sep 10, 2026	$482.77	$482.77	$471.57	$478.06	283.07K
Sep 9, 2026	$488.87	$495.13	$483.20	$486.04	197.31K
Sep 8, 2026	$486.84	$493.79	$485.48	$492.23	238.17K