RBC Bearings Incorporated Common Stock (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	345.74	347.09	339.13	341.41	160,213	-4.31(-1.25%)
Mar 10, 2025	348.96	351.90	342.05	345.72	144,208	-7.29(-2.07%)
Mar 07, 2025	346.74	353.88	341.00	353.01	102,175	+4.28(+1.23%)
Mar 06, 2025	351.93	354.54	348.13	348.73	91,976	-7.30(-2.05%)
Mar 05, 2025	350.87	356.55	349.71	356.03	115,742	+5.56(+1.59%)
Mar 04, 2025	352.24	356.00	347.39	350.47	110,983	-5.48(-1.54%)
Mar 03, 2025	361.73	363.69	354.16	355.95	86,385	-3.25(-0.90%)
Feb 28, 2025	358.61	359.53	353.26	359.20	160,618	+1.58(+0.44%)
Feb 27, 2025	358.67	360.50	356.63	357.62	137,913	-0.54(-0.15%)
Feb 26, 2025	358.93	363.23	356.24	358.16	144,435	+0.66(+0.18%)
Feb 25, 2025	357.45	362.18	354.57	357.50	123,829	-0.06(-0.02%)
Feb 24, 2025	357.19	362.14	354.46	357.56	99,386	+0.45(+0.13%)
Feb 21, 2025	370.36	370.36	355.75	357.11	89,278	-11.77(-3.19%)
Feb 20, 2025	370.84	370.84	364.89	368.88	117,317	-1.96(-0.53%)
Feb 19, 2025	366.74	372.83	366.27	370.84	96,264	+1.23(+0.33%)
Feb 18, 2025	365.20	372.20	362.31	369.61	113,242	+5.05(+1.39%)
Feb 14, 2025	364.10	366.45	361.35	364.56	188,155	+1.79(+0.49%)
Feb 13, 2025	364.38	364.38	361.37	362.77	139,222	-0.54(-0.15%)
Feb 12, 2025	359.76	363.73	359.76	363.31	109,722	-1.28(-0.35%)
Feb 11, 2025	360.54	365.80	360.54	364.59	70,819	+0.95(+0.26%)
Feb 10, 2025	364.17	364.19	359.48	363.64	122,354	+1.54(+0.43%)
Feb 07, 2025	365.99	367.00	360.01	362.10	133,626	-3.24(-0.89%)
Feb 06, 2025	370.98	371.26	361.20	365.34	141,303	-4.16(-1.13%)
Feb 05, 2025	369.00	372.51	358.89	369.50	163,670	+0.68(+0.18%)
Feb 04, 2025	367.08	368.87	358.22	368.82	304,526	+1.53(+0.42%)
Feb 03, 2025	349.61	371.00	345.37	367.29	715,213	+18.54(+5.32%)
Jan 31, 2025	347.12	364.96	339.29	348.75	351,500	+26.73(+8.30%)
Jan 30, 2025	315.91	322.41	315.91	322.02	144,159	+10.44(+3.35%)
Jan 29, 2025	313.24	317.00	309.42	311.58	78,932	-3.64(-1.15%)
Jan 28, 2025	311.95	315.78	311.25	315.22	82,006	+1.96(+0.63%)
Jan 27, 2025	314.01	314.44	310.00	313.26	106,721	-0.97(-0.31%)
Jan 24, 2025	315.30	318.70	313.88	314.23	203,409	-1.10(-0.35%)
Jan 23, 2025	323.69	323.84	315.05	315.33	156,135	-7.83(-2.42%)
Jan 22, 2025	323.34	326.54	321.11	323.16	209,310	-0.53(-0.16%)
Jan 21, 2025	316.04	325.82	315.00	323.69	134,551	+11.60(+3.72%)
Jan 17, 2025	310.76	312.78	310.43	312.09	151,408	+2.54(+0.82%)
Jan 16, 2025	306.60	310.17	306.12	309.55	85,845	+3.67(+1.20%)
Jan 15, 2025	309.88	309.88	305.86	305.88	100,379	+1.31(+0.43%)
Jan 14, 2025	300.83	305.06	300.48	304.57	87,501	+6.61(+2.22%)
Jan 13, 2025	291.64	298.56	290.56	297.96	92,811	+3.60(+1.22%)
Jan 10, 2025	293.64	295.64	291.84	294.36	96,082	-3.49(-1.17%)
Jan 08, 2025	294.71	298.56	293.14	297.85	83,801	+0.42(+0.14%)
Jan 07, 2025	301.57	301.57	295.99	297.43	99,141	-2.89(-0.96%)
Jan 06, 2025	302.53	306.40	299.97	300.32	104,828	-1.33(-0.44%)
Jan 03, 2025	297.60	303.20	296.97	301.65	103,478	+3.84(+1.29%)