Advertisement
U.S. Markets closed

RBC Bearings Incorporated (RBC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
313.48+0.01 (+0.00%)
At close: 04:00PM EST
307.44 -6.04 (-1.93%)
After hours: 04:06PM EST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2024311.83313.64309.87313.48313.4871,900
Nov 14, 2024315.40317.91311.31313.47313.4774,600
Nov 13, 2024315.35318.70313.27315.69315.69177,800
Nov 12, 2024317.76318.36312.64315.37315.37139,500
Nov 11, 2024322.97328.39319.51320.08320.08168,900
Nov 08, 2024317.43322.12317.01319.85319.85160,400
Nov 07, 2024315.85319.40313.49317.71317.71153,900
Nov 06, 2024300.64317.27300.64316.52316.52222,500
Nov 05, 2024283.47289.63283.47287.85287.85125,000
Nov 04, 2024283.80289.49283.80285.02285.02143,300
Nov 01, 2024279.82286.92272.50285.30285.30215,300
Oct 31, 2024284.52285.93280.06280.35280.35126,700
Oct 30, 2024285.88289.38285.15286.37286.3794,900
Oct 29, 2024286.60287.51283.80285.83285.83144,400
Oct 28, 2024290.69293.19288.57288.57288.57101,800
Oct 25, 2024290.68292.21286.79288.84288.8493,500
Oct 24, 2024286.40289.43285.36288.16288.16113,000
Oct 23, 2024283.79286.97281.37286.96286.96108,400
Oct 22, 2024284.71285.51282.04284.43284.4398,800
Oct 21, 2024286.83288.28282.81286.30286.30103,200
Oct 18, 2024288.86289.90286.02288.10288.10110,900
Oct 17, 2024291.90291.97288.84290.20290.2084,400
Oct 16, 2024286.97292.70285.68290.61290.61150,700
Oct 15, 2024280.01286.83279.99284.70284.70146,800
Oct 14, 2024280.99281.99278.98280.65280.65258,600
Oct 11, 2024278.70283.18278.70280.88280.88156,800
Oct 10, 2024279.06280.19275.38278.66278.66114,900
Oct 09, 2024283.82284.83279.40281.23281.23131,600
Oct 08, 2024287.21287.63281.73283.05283.05132,500
Oct 07, 2024290.18290.44285.14286.76286.7693,900
Oct 04, 2024295.02295.23292.02292.48292.48127,700
Oct 03, 2024295.20296.88291.04291.54291.5489,600
Oct 02, 2024299.99302.92296.68297.66297.66158,000
Oct 01, 2024298.22303.17292.83302.21302.21325,500
Sep 30, 2024298.01299.88294.40299.38299.38206,300
Sep 27, 2024303.67305.13297.55299.87299.87553,900
Sep 26, 2024300.72306.40300.40301.55301.55102,500
Sep 25, 2024303.41303.41296.66296.80296.8096,900
Sep 24, 2024301.14303.09299.17302.79302.79124,100
Sep 23, 2024295.80299.31293.99297.91297.9194,900
Sep 20, 2024298.48299.83294.45295.45295.45249,400
Sep 19, 2024296.38299.81293.18299.69299.69115,400
Sep 18, 2024291.33297.69289.00292.16292.16136,300
Sep 17, 2024287.85292.73287.85290.50290.50118,700
Sep 16, 2024287.88290.75286.80286.82286.82145,900
Sep 13, 2024288.14291.93286.99287.49287.49133,000
Sep 12, 2024282.66286.69281.96286.52286.52132,300
Sep 11, 2024281.22285.00274.85283.93283.93121,300
Sep 10, 2024285.49285.68281.20282.98282.9850,400
Sep 09, 2024284.06286.44282.54284.29284.2993,100
Sep 06, 2024286.15286.81280.67282.59282.59115,000
Sep 05, 2024286.62286.62282.19284.37284.3751,500
Sep 04, 2024288.99290.76284.32285.70285.7084,300
Sep 03, 2024296.07296.09287.02288.83288.83142,200
Aug 30, 2024298.05298.70292.24297.85297.85111,200
Aug 29, 2024295.17301.65292.98297.26297.26137,300
Aug 28, 2024293.07294.64291.49293.70293.70149,200
Aug 27, 2024294.45294.45291.45292.78292.7860,100
Aug 26, 2024296.22298.64293.96294.99294.9981,600
Aug 23, 2024292.87296.30289.63294.90294.9070,000
Aug 22, 2024293.38293.38290.08290.19290.1971,000
Aug 21, 2024288.74293.13287.25292.95292.95112,700
Aug 20, 2024288.08289.54284.24286.30286.3072,800
Aug 19, 2024286.65288.63286.26287.68287.6899,200
Aug 16, 2024288.36289.86284.22285.98285.9878,200
Aug 15, 2024288.40293.00285.87289.39289.39170,900
Aug 14, 2024278.48284.29276.84284.00284.00197,000
Aug 13, 2024276.41277.90273.18277.50277.50114,000
Aug 12, 2024278.26278.98273.76275.47275.4767,200
Aug 09, 2024279.59280.14276.35277.42277.4286,900
Aug 08, 2024276.08279.80274.55278.31278.3180,400
Aug 07, 2024277.81279.35271.49272.47272.4788,000
Aug 06, 2024275.30280.51274.58274.86274.86358,800
Aug 05, 2024265.88279.37260.53274.27274.27308,400
Aug 02, 2024279.51282.27273.16276.55276.55285,700
Aug 01, 2024293.15294.46285.16288.03288.03309,800
Jul 31, 2024293.91297.25290.83290.84290.84116,400
Jul 30, 2024292.62293.09289.61291.67291.67120,300
Jul 29, 2024292.17293.33289.43290.07290.07103,800
Jul 26, 2024291.46295.40289.56292.02292.02110,100
Jul 25, 2024285.26292.31283.82287.66287.66156,100
Jul 24, 2024289.24292.72284.11284.12284.12127,500
Jul 23, 2024291.47296.09289.20291.61291.6194,000
Jul 22, 2024288.61292.61285.02292.43292.43164,900
Jul 19, 2024292.28292.28286.70287.09287.09213,400
Jul 18, 2024296.17301.17291.66292.21292.21124,500
Jul 17, 2024302.10309.01297.40297.59297.59293,600
Jul 16, 2024295.79308.05293.80306.57306.57303,900
Jul 15, 2024294.35296.10292.53294.78294.7891,300
Jul 12, 2024290.18295.97289.07292.66292.66132,900
Jul 11, 2024285.01289.51285.00287.52287.52146,600
Jul 10, 2024278.23283.64278.23282.27282.27196,400
Jul 09, 2024278.97279.04275.73278.12278.12246,100
Jul 08, 2024275.05278.20275.00278.02278.02173,100
Jul 05, 2024274.10274.10270.05273.24273.24103,900
Jul 03, 2024271.27274.16269.60273.95273.9596,300
Jul 02, 2024268.27271.07267.72270.75270.75125,600
Jul 01, 2024272.80273.23267.86267.98267.98177,700
Jun 28, 2024271.99274.44267.03269.78269.78313,800
Jun 27, 2024269.65271.47268.04271.07271.07143,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...