RBC - RBC Bearings INC
552.91
-13.150 -2.378%
Share volume: 151,265
Last Updated: 03-06-2026
Machinery/General Industrial Machinery & Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$566.06
-13.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $556.12 | $556.12 | $558.41 | $558.41 | $546.36 | $546.36 | $552.91 | $552.91 | 151,265 | $151,265.00 |
| 03-05-2026 | $565.20 | $565.20 | $570.14 | $570.14 | $558.18 | $558.18 | $566.06 | $566.06 | 232,191 | $232,191.00 |
| 03-04-2026 | $568.90 | $568.90 | $573.62 | $573.62 | $562.80 | $562.80 | $570.08 | $570.08 | 224,789 | $224,789.00 |
| 03-03-2026 | $570.45 | $570.45 | $574.73 | $574.73 | $559.52 | $559.52 | $568.58 | $568.58 | 173,087 | $173,087.00 |
| 03-02-2026 | $575.44 | $575.44 | $589.17 | $589.17 | $568.69 | $568.69 | $584.89 | $584.89 | 197,114 | $197,114.00 |
| 02-27-2026 | $571.77 | $571.77 | $581.87 | $581.87 | $565.14 | $565.14 | $575.92 | $575.92 | 197,748 | $197,748.00 |
| 02-26-2026 | $567.29 | $567.29 | $576.72 | $576.72 | $557.43 | $557.43 | $576.50 | $576.50 | 207,973 | $207,973.00 |
| 02-25-2026 | $573.83 | $573.83 | $574.68 | $574.68 | $557.96 | $557.96 | $565.44 | $565.44 | 198,843 | $198,843.00 |
| 02-24-2026 | $563.00 | $563.00 | $571.93 | $571.93 | $562.61 | $562.61 | $571.57 | $571.57 | 170,193 | $170,193.00 |
| 02-23-2026 | $559.18 | $559.18 | $563.51 | $563.51 | $550.00 | $550.00 | $562.54 | $562.54 | 257,543 | $257,543.00 |