Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

RBC Bearings (RBC) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free RBC Stock Alerts
$289.28
+21.72 (+8.12%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RBC Bearings Stock Price Performance

5 Day
Performance
+6.10%
1 Month
Performance
+18.14%
3 Month
Performance
+6.75%
6 Month
Performance
+19.16%
Year-To-Date
Performance
+1.54%
1 Year
Performance
+36.11%
Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

RBC Stock Chart for Sunday, May, 19, 2024

RBC Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$267.57$289.15
+8.06%		$289.26$275.93439,263 shs$8.15 billion
05/16/2024$272.87$267.57
-1.94%		$273.30$266.58215,239 shs$7.54 billion
05/15/2024$272.66$272.87
+0.08%		$274.68$272.13171,952 shs$7.69 billion
05/14/2024$267.86$272.66
+1.79%		$272.72$267.75148,060 shs$7.68 billion
05/13/2024$271.56$267.86
-1.36%		$273.75$266.61145,595 shs$7.55 billion
05/10/2024$268.15$271.56
+1.27%		$271.56$268.80186,177 shs$7.65 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
05/09/2024$264.36$268.15
+1.43%		$268.17$264.9398,708 shs$7.56 billion
05/08/2024$261.54$264.36
+1.08%		$264.36$259.25179,498 shs$7.45 billion
05/07/2024$258.59$261.54
+1.14%		$262.45$258.29231,403 shs$7.37 billion
05/06/2024$249.99$258.59
+3.44%		$258.67$252.40151,912 shs$7.29 billion
05/03/2024$251.18$249.99
-0.47%		$255.12$249.3088,374 shs$7.04 billion
05/02/2024$248.23$251.18
+1.19%		$251.61$247.3097,677 shs$7.08 billion
05/01/2024$244.46$248.23
+1.54%		$250.29$244.88213,574 shs$7.00 billion
04/30/2024$246.48$244.46
-0.82%		$247.29$243.57243,018 shs$6.89 billion
04/29/2024$245.03$246.48
+0.59%		$248.15$245.79194,688 shs$6.95 billion
04/26/2024$244.25$245.03
+0.32%		$247.02$243.93130,046 shs$6.91 billion
04/25/2024$244.90$244.25
-0.27%		$244.98$241.4399,531 shs$6.88 billion
04/24/2024$245.92$244.90
-0.41%		$247.74$242.59162,427 shs$6.90 billion
04/23/2024$244.31$245.92
+0.66%		$247.99$243.96217,052 shs$6.93 billion
04/22/2024$244.86$244.31
-0.22%		$246.72$243.42138,174 shs$6.88 billion
04/19/2024$242.79$244.86
+0.85%		$246.44$242.45242,050 shs$6.90 billion
04/18/2024$246.54$242.79
-1.52%		$247.42$242.12152,871 shs$6.84 billion
04/17/2024$250.10$246.54
-1.42%		$251.57$246.00158,969 shs$6.95 billion
04/16/2024$251.63$250.10
-0.61%		$254.20$249.12211,575 shs$7.05 billion
04/15/2024$254.74$251.63
-1.22%		$257.82$251.32113,769 shs$7.09 billion
04/12/2024$259.24$254.68
-1.76%		$257.59$252.83113,288 shs$7.18 billion
04/11/2024$263.25$259.24
-1.52%		$266.74$259.14157,081 shs$7.31 billion
04/10/2024$267.10$263.25
-1.44%		$265.82$261.7378,182 shs$7.42 billion
04/09/2024$269.69$267.10
-0.96%		$270.60$266.2297,418 shs$7.53 billion
04/08/2024$266.03$269.69
+1.38%		$270.35$265.4898,152 shs$7.60 billion
04/05/2024$261.99$266.03
+1.54%		$266.16$263.2589,334 shs$7.50 billion
04/04/2024$261.66$261.99
+0.13%		$268.23$261.29100,663 shs$7.38 billion
04/03/2024$263.46$261.66
-0.68%		$265.18$261.01158,708 shs$7.37 billion
04/02/2024$269.46$263.46
-2.23%		$268.04$262.3085,768 shs$7.42 billion
04/01/2024$270.35$269.46
-0.33%		$270.74$266.4573,199 shs$7.59 billion
03/29/2024$270.35$270.35$272.15$269.8996,182 shs$7.62 billion
03/28/2024$271.74$270.35
-0.51%		$272.15$269.8987,870 shs$7.62 billion
03/27/2024$265.74$271.74
+2.26%		$271.99$265.9081,261 shs$7.66 billion
03/26/2024$263.04$265.74
+1.03%		$267.49$263.3191,700 shs$7.49 billion
03/25/2024$264.87$263.04
-0.69%		$266.15$262.87110,318 shs$7.41 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$269.04$264.87
-1.55%		$268.86$264.31104,927 shs$7.73 billion
03/21/2024$267.22$269.04
+0.68%		$271.37$268.11105,785 shs$7.85 billion
03/20/2024$264.29$267.22
+1.11%		$267.22$264.2066,938 shs$7.80 billion
03/19/2024$261.06$264.29
+1.24%		$264.44$259.7491,591 shs$7.71 billion
03/18/2024$262.45$261.06
-0.53%		$264.21$260.13106,087 shs$7.62 billion
03/15/2024$260.20$262.45
+0.86%		$264.26$259.42255,365 shs$7.66 billion
03/14/2024$265.44$260.20
-1.97%		$266.76$258.4798,049 shs$7.59 billion
03/13/2024$265.30$265.44
+0.05%		$268.91$264.34187,545 shs$7.75 billion
03/12/2024$266.63$265.30
-0.50%		$267.43$264.5683,337 shs$7.74 billion
03/11/2024$268.05$266.63
-0.53%		$270.07$265.04125,886 shs$7.78 billion
03/08/2024$270.29$268.05
-0.83%		$272.44$265.48126,549 shs$7.82 billion
03/07/2024$270.71$270.29
-0.16%		$274.60$268.20125,704 shs$7.89 billion
03/06/2024$262.60$270.71
+3.09%		$270.77$263.22119,264 shs$7.90 billion
03/05/2024$265.70$262.60
-1.17%		$266.22$262.57111,671 shs$7.66 billion
03/04/2024$266.36$265.70
-0.25%		$269.63$265.11127,122 shs$7.75 billion
03/01/2024$272.83$266.36
-2.37%		$272.83$266.11126,344 shs$7.77 billion
02/29/2024$276.33$272.83
-1.27%		$278.16$271.16150,800 shs$7.96 billion
02/28/2024$271.53$276.33
+1.77%		$276.70$270.7195,575 shs$8.06 billion
02/27/2024$270.20$271.53
+0.49%		$272.91$270.09112,571 shs$7.92 billion
02/26/2024$270.69$270.20
-0.18%		$272.84$269.8298,433 shs$7.88 billion
02/23/2024$271.71$270.61
-0.40%		$272.57$270.5581,693 shs$7.90 billion
02/22/2024$266.60$271.71
+1.92%		$272.37$268.2383,538 shs$7.93 billion
02/21/2024$270.40$266.60
-1.41%		$271.10$264.73153,550 shs$7.78 billion
02/20/2024$270.98$270.40
-0.21%		$271.71$268.78140,442 shs$7.89 billion
02/19/2024$270.98$270.98$275.61$270.75110,200 shs$7.91 billion

Related Companies:
This page (NYSE:RBC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits