RBC - RBC Bearings INC
596.86
7.090 1.188%
Share volume: 138,027
Last Updated: 04-20-2026
Machinery/General Industrial Machinery & Equipment:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$589.77
7.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $586.79 | $586.79 | $597.80 | $597.80 | $582.70 | $582.70 | $596.86 | $596.86 | 138,027 | $138,027.00 |
| 04-17-2026 | $577.94 | $577.94 | $597.36 | $597.36 | $577.94 | $577.94 | $589.77 | $589.77 | 364,419 | $364,419.00 |
| 04-16-2026 | $585.78 | $585.78 | $588.75 | $588.75 | $567.20 | $567.20 | $571.61 | $571.61 | 274,774 | $274,774.00 |
| 04-15-2026 | $594.94 | $594.94 | $596.25 | $596.25 | $579.68 | $579.68 | $586.98 | $586.98 | 182,770 | $182,770.00 |
| 04-14-2026 | $596.51 | $596.51 | $603.67 | $603.67 | $591.69 | $591.69 | $598.23 | $598.23 | 185,427 | $185,427.00 |
| 04-13-2026 | $597.00 | $597.00 | $601.44 | $601.44 | $590.35 | $590.35 | $595.74 | $595.74 | 126,519 | $126,519.00 |
| 04-10-2026 | $595.25 | $595.25 | $599.72 | $599.72 | $591.86 | $591.86 | $598.30 | $598.30 | 174,966 | $174,966.00 |
| 04-09-2026 | $578.93 | $578.93 | $597.99 | $597.99 | $578.00 | $578.00 | $595.11 | $595.11 | 184,660 | $184,660.00 |
| 04-08-2026 | $573.97 | $573.97 | $585.46 | $585.46 | $573.97 | $573.97 | $580.55 | $580.55 | 206,805 | $206,805.00 |
| 04-07-2026 | $551.31 | $551.31 | $555.38 | $555.38 | $544.50 | $544.50 | $553.31 | $553.31 | 173,276 | $173,276.00 |