Skip to main content
RBC logo

RBC Bearings Incorporated

RBCNYSEIndustrialsTools & Accessories

$498.52Today:- (-)1Y +33.49%

As of Oct 16, 2026 close

Market cap
$15.79B
P/E (TTM)
49.24
Forward P/E
38.85
Dividend yield
-
52-week range
$364.50$667.69
Volume (live)
-
Avg. volume (3M)
309.66K

RBC Bearings Incorporated (RBC) Historical Stock Prices

Analyze RBC Bearings Incorporated (RBC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RBC Bearings Incorporated (RBC) Interactive Price Chart

Interactive historical price chart showing RBC Bearings Incorporated stock price movements and trends across multiple time periods.

Loading chart...

RBC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RBC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026497.24505.61492.03498.52498.52440.10K
Oct 15, 2026498.14506.13489.31497.73497.73374.10K
Oct 14, 2026507.33510.81498.29498.54498.54295.54K
Oct 13, 2026510.61514.74501.59510.01510.01291.77K
Oct 12, 2026503.02513.37503.02510.00510.00250.80K
Oct 9, 2026494.91510.46490.52503.68503.68284.73K
Oct 8, 2026496.53500.67490.44490.99490.99263.66K
Oct 7, 2026505.31507.50493.45500.73500.73218.84K
Oct 6, 2026516.14521.80513.26514.18514.18203.87K
Oct 5, 2026514.04521.97507.79512.58512.58297.82K
Oct 2, 2026515.24518.91510.09515.56515.56206.15K
Oct 1, 2026497.50508.92495.39508.49508.49201.90K
Sep 30, 2026502.81502.81495.51499.23499.23241.40K
Sep 29, 2026504.66507.35496.71501.94501.94244.09K
Sep 28, 2026504.97507.90495.43504.20504.20328.90K
Sep 25, 2026505.80510.33501.72506.10506.10274.86K
Sep 24, 2026496.48507.34494.63503.85503.85210.25K
Sep 23, 2026497.01507.99496.50500.26500.26369.58K
Sep 22, 2026495.45502.58492.56499.88499.88390.57K
Sep 21, 2026504.76504.76490.86492.56492.56296.70K
Sep 18, 2026496.42503.20493.24501.01501.01608.94K
Sep 17, 2026498.96506.81489.87494.47494.47598.78K
Sep 16, 2026487.33488.13478.43487.14487.14449.51K
Sep 15, 2026484.06484.30476.00483.71483.71324.54K
Sep 14, 2026486.60486.73475.90478.81478.81390.85K
Sep 11, 2026483.53496.75478.92494.83494.83359.56K
Sep 10, 2026482.77482.77471.57478.06478.06283.05K
Sep 9, 2026488.87495.13483.20486.04486.04194.76K
Sep 8, 2026486.84493.79485.48492.23492.23236.76K
Sep 4, 2026491.63497.50484.99488.54488.54157.33K
Sep 3, 2026490.60494.96482.15490.78490.78153.24K
Sep 2, 2026488.19491.72481.42490.89490.89280.18K
Sep 1, 2026490.75496.27486.02488.69488.69237.29K
Aug 31, 2026499.58503.24492.22494.26494.26316.36K
Aug 28, 2026510.96511.76498.52500.62500.62176.48K
Aug 27, 2026513.36517.53502.27509.00509.00247.65K
Aug 26, 2026498.69515.74495.58513.95513.95281.56K
Aug 25, 2026503.85503.85492.81496.01496.01271.06K
Aug 24, 2026505.09508.27494.24495.90495.90375.53K
Aug 21, 2026509.11510.16497.98505.63505.63263.88K
Aug 20, 2026517.01519.80503.82504.61504.61300.30K
Aug 19, 2026550.25550.25517.90520.54520.54454.77K
Aug 18, 2026552.55552.55542.61545.65545.65173.30K
Aug 17, 2026560.49562.63554.93557.62557.62133.54K
Aug 14, 2026550.97561.17550.00560.49560.49114.46K
Aug 13, 2026560.00560.00547.83554.25554.25151.57K
Aug 12, 2026559.65561.45552.18555.65555.65223.66K
Aug 11, 2026560.54564.59548.30552.48552.48175.23K
Aug 10, 2026567.54569.07554.72556.50556.50189.66K
Aug 7, 2026571.33573.67559.87567.25567.25186.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.