NYSE · RBC

RBC Bearings Incorporated

Industrials · Manufacturing - Tools & Accessories

$520.54

Down-$25.11 (-4.60%)

Updated Aug 20, 2026, 2:03 AM

SID Score

4.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance

RBC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 19, 2026	$550.25	$550.25	$517.90	$520.54	460.92K
Aug 18, 2026	$552.55	$552.55	$542.61	$545.65	173.31K
Aug 17, 2026	$560.49	$562.6299	$554.93	$557.62	135.41K
Aug 14, 2026	$550.97	$561.17	$550.00	$560.49	114.46K
Aug 13, 2026	$560.00	$560.00	$547.83	$554.25	151.58K
Aug 12, 2026	$559.65	$561.45	$552.185	$555.65	226.38K
Aug 11, 2026	$560.54	$564.5899	$548.30	$552.48	175.23K
Aug 10, 2026	$567.54	$569.07	$554.72	$556.50	189.66K
Aug 7, 2026	$571.33	$573.675	$559.87	$567.25	186.71K
Aug 6, 2026	$573.56	$582.44	$565.05	$566.61	254.71K
Aug 5, 2026	$564.57	$579.63	$560.03	$572.17	288.24K
Aug 4, 2026	$580.24	$580.43	$563.75	$565.96	273.56K
Aug 3, 2026	$556.36	$574.8626	$549.04	$570.27	298.92K
Jul 31, 2026	$583.98	$597.97	$548.455	$551.31	413.18K
Jul 30, 2026	$562.64	$567.6499	$556.185	$561.90	264.82K
Jul 29, 2026	$570.95	$570.95	$550.27	$550.27	277.58K
Jul 28, 2026	$583.76	$583.76	$569.2501	$576.37	236.95K
Jul 27, 2026	$597.79	$602.17	$577.82	$584.97	221.95K
Jul 24, 2026	$595.67	$606.3499	$593.61	$595.07	175.85K
Jul 23, 2026	$585.89	$598.42	$585.89	$595.31	206.42K
Jul 22, 2026	$581.78	$592.38	$581.78	$591.50	224.92K