RBC Bearings Incorporated (RBC) Historical Stock Data
458.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBC is up 0.06% a day on average. There have been 18 days where RBC Bearings Incorporated closed green and 12 days where RBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 459.80 | 458.38 | ↓$1.42 (-0.31%) | 456.83 | 461.59 | 71.23K |
| 2025-12-23 | 458.58 | 457.07 | ↓$1.51 (-0.33%) | 455.10 | 461.15 | 202.33K |
| 2025-12-22 | 453.55 | 459.83 | ↑$6.28 (1.38%) | 450.00 | 461.40 | 182.85K |
| 2025-12-19 | 449.24 | 451.06 | ↑$1.82 (0.41%) | 446.40 | 453.35 | 186.07K |
| 2025-12-18 | 449.38 | 449.77 | ↑$0.39 (0.09%) | 447.66 | 454.70 | 158.05K |
| 2025-12-17 | 450.20 | 444.99 | ↓$5.21 (-1.16%) | 440.32 | 453.84 | 275.15K |
| 2025-12-16 | 460.16 | 451.17 | ↓$8.99 (-1.95%) | 449.74 | 461.58 | 235.08K |
| 2025-12-15 | 461.46 | 462.59 | ↑$1.13 (0.24%) | 456.88 | 465.80 | 187.51K |
| 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 |
Create an account or log in to view more rows.
$RBC now is the time to slap that ask!!!
$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.