Free Trial

RBC Bearings (RBC) Stock Chart & Stock Price History

RBC Bearings logo
$404.50 +0.12 (+0.03%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$400.82 -3.67 (-0.91%)
As of 08/7/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

RBC Bearings Stock Price Performance

The RBC Bearings (RBC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 45.34%, with a year-to-date return of 35.22%. In the past month, the stock has increased 5.89%, reflecting recent market activity.

As of the latest close, RBC Bearings traded at $404.50 with a market cap of $12.77 billion and volume of 238,319 shares. Five years ago, the stock traded at $131.85, representing a 206.78% increase over that period. At the time, it had a market cap of $3.21 billion and a volume of 109,204 shares.

Receive RBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.45%
1 Month
Performance
+5.89%
3 Month
Performance
+15.65%
Year-To-Date
Performance
+35.22%
1 Year
Performance
+45.34%
5 Year
Performance
+206.78%

RBC Stock Chart for Friday, August, 8, 2025

RBC Bearings Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$403.20$404.50
+0.32%
$413.13$398.08238,319 shs$12.77 billion
08/06/2025$403.15$403.20
+0.01%
$405.27$398.73179,784 shs$12.73 billion
08/05/2025$405.20$403.15
-0.51%
$414.45$401.19134,229 shs$12.72 billion
08/04/2025$398.71$405.20
+1.63%
$416.33$400.75261,970 shs$12.79 billion
08/01/2025$387.01$398.71
+3.02%
$405.18$374.64265,532 shs$12.58 billion
07/31/2025$384.90$387.01
+0.55%
$387.98$381.13160,878 shs$12.21 billion
07/30/2025$385.32$384.90
-0.11%
$387.11$381.01202,744 shs$12.15 billion
07/29/2025$386.39$385.32
-0.28%
$389.75$383.69163,046 shs$12.10 billion
07/28/2025$388.58$386.39
-0.56%
$391.19$385.61184,445 shs$12.14 billion
07/25/2025$385.34$388.58
+0.84%
$389.10$384.7477,151 shs$12.21 billion
07/24/2025$389.83$385.34
-1.15%
$390.19$384.91156,183 shs$12.10 billion
07/23/2025$393.38$389.83
-0.90%
$396.83$387.9793,655 shs$12.24 billion
07/22/2025$392.26$393.38
+0.28%
$396.63$388.08144,879 shs$12.36 billion
07/21/2025$397.13$392.26
-1.23%
$399.06$391.98102,243 shs$12.32 billion
07/18/2025$397.83$397.13
-0.18%
$402.22$394.97182,095 shs$12.47 billion
07/17/2025$390.04$397.83
+2.00%
$400.80$388.86195,925 shs$12.50 billion
07/16/2025$375.24$390.04
+3.94%
$393.81$377.00234,634 shs$12.25 billion
07/15/2025$377.04$375.24
-0.48%
$380.41$375.07152,898 shs$11.79 billion
07/14/2025$377.97$377.04
-0.25%
$380.24$374.86162,708 shs$11.84 billion
07/11/2025$378.72$377.97
-0.20%
$379.52$375.10145,803 shs$11.87 billion
07/10/2025$380.03$378.72
-0.34%
$382.65$378.06186,611 shs$11.90 billion
07/09/2025$381.99$380.03
-0.51%
$384.19$376.13177,059 shs$11.94 billion
07/08/2025$386.74$381.99
-1.23%
$389.22$381.17171,906 shs$12.00 billion
07/07/2025$388.59$386.74
-0.48%
$392.33$384.24134,319 shs$12.15 billion

This page (NYSE:RBC) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners