RBC Bearings Incorporated (RBC) Historical Stock Data
460.17 ↑2.02 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBC is up 0.34% a day on average. There have been 20 days where RBC Bearings Incorporated closed green and 10 days where RBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 458.50 | 460.17 | ↑$1.67 (0.36%) | 454.56 | 461.85 | 134.87K |
| 2025-12-11 | 449.51 | 458.15 | ↑$8.64 (1.92%) | 445.85 | 458.31 | 201.86K |
| 2025-12-10 | 441.00 | 447.58 | ↑$6.58 (1.49%) | 425.91 | 453.41 | 229.63K |
| 2025-12-09 | 443.00 | 436.50 | ↓$6.50 (-1.47%) | 436.45 | 445.79 | 152.16K |
| 2025-12-08 | 442.00 | 443.51 | ↑$1.51 (0.34%) | 440.59 | 448.35 | 210.27K |
| 2025-12-05 | 443.41 | 443.44 | ↑$0.03 (0.01%) | 440.30 | 448.17 | 89.42K |
| 2025-12-04 | 436.85 | 443.22 | ↑$6.37 (1.46%) | 433.15 | 444.43 | 75.17K |
| 2025-12-03 | 441.05 | 438.15 | ↓$2.90 (-0.66%) | 431.72 | 445.09 | 167.17K |
| 2025-12-02 | 443.30 | 440.04 | ↓$3.26 (-0.74%) | 437.69 | 448.31 | 196.31K |
| 2025-12-01 | 440.29 | 441.76 | ↑$1.47 (0.33%) | 439.02 | 446.75 | 98.70K |
| 2025-11-28 | 444.83 | 444.97 | ↑$0.14 (0.03%) | 442.50 | 447.63 | 40.84K |
| 2025-11-26 | 441.07 | 443.29 | ↑$2.22 (0.50%) | 441.07 | 449.60 | 198.18K |
| 2025-11-25 | 431.26 | 442.95 | ↑$11.69 (2.71%) | 429.89 | 443.58 | 151.31K |
| 2025-11-24 | 426.16 | 430.00 | ↑$3.84 (0.90%) | 425.58 | 435.02 | 168.46K |
| 2025-11-21 | 427.81 | 426.16 | ↓$1.65 (-0.39%) | 418.05 | 430.45 | 153.64K |
| 2025-11-20 | 436.28 | 427.81 | ↓$8.47 (-1.94%) | 421.04 | 439.95 | 103.08K |
| 2025-11-19 | 425.08 | 430.24 | ↑$5.16 (1.21%) | 422.71 | 430.89 | 128.20K |
| 2025-11-18 | 428.47 | 423.39 | ↓$5.08 (-1.19%) | 421.71 | 429.71 | 189.60K |
| 2025-11-17 | 433.38 | 429.28 | ↓$4.10 (-0.95%) | 424.72 | 434.59 | 107.98K |
| 2025-11-14 | 425.74 | 432.04 | ↑$6.30 (1.48%) | 420.00 | 437.66 | 99.51K |
| 2025-11-13 | 441.95 | 431.55 | ↓$10.40 (-2.35%) | 430.27 | 445.54 | 183.54K |
| 2025-11-12 | 444.02 | 445.34 | ↑$1.32 (0.30%) | 440.12 | 448.74 | 168.58K |
| 2025-11-11 | 441.04 | 442.47 | ↑$1.43 (0.32%) | 437.06 | 444.21 | 157.82K |
| 2025-11-10 | 438.02 | 441.04 | ↑$3.02 (0.69%) | 435.32 | 442.64 | 142.49K |
| 2025-11-07 | 427.89 | 434.25 | ↑$6.36 (1.49%) | 422.62 | 436.93 | 193.12K |
| 2025-11-06 | 435.24 | 431.93 | ↓$3.31 (-0.76%) | 429.62 | 439.10 | 152.98K |
| 2025-11-05 | 427.69 | 431.36 | ↑$3.67 (0.86%) | 426.08 | 437.25 | 170.07K |
| 2025-11-04 | 425.24 | 427.24 | ↑$2.00 (0.47%) | 422.14 | 430.11 | 151.83K |
| 2025-11-03 | 431.42 | 428.40 | ↓$3.02 (-0.70%) | 416.30 | 431.42 | 259.22K |
| 2025-10-31 | 410.00 | 428.53 | ↑$18.53 (4.52%) | 406.90 | 431.68 | 443.63K |
Create an account or log in to view more rows.
$RBC rip and dip today bulls
$RBC we always finish green after a red week. Less go!
$RBC Buy the dip
$RBC Market is going to crash hard tomorrow.
$RBC Nothing but time to wait
$RBC what a horse shit show!
$RBC not happening this week or in the next months
just keep hodl!
$RBC red day ahead
$RBC The United States stock market is going to crash.
$RBC peak frustration