NYSE - Nasdaq Real Time Price USD

RBC Bearings Incorporated (RBC)

245.18 -0.74 (-0.30%)
As of 10:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 245.13 247.74 245.13 245.18 245.18 11,133
Apr 23, 2024 244.91 247.99 243.96 245.92 245.92 217,100
Apr 22, 2024 245.59 246.72 243.42 244.32 244.32 138,200
Apr 19, 2024 242.82 246.44 242.45 244.86 244.86 242,100
Apr 18, 2024 247.42 247.42 242.12 242.79 242.79 152,900
Apr 17, 2024 251.57 251.57 246.00 246.54 246.54 159,000
Apr 16, 2024 251.12 252.32 249.12 250.16 250.16 211,600
Apr 15, 2024 257.25 257.82 251.32 251.77 251.77 113,800
Apr 12, 2024 256.76 257.62 252.76 254.74 254.74 113,300
Apr 11, 2024 264.64 266.74 259.14 259.27 259.27 157,100
Apr 10, 2024 263.04 265.82 261.68 263.42 263.42 78,200
Apr 9, 2024 270.22 270.70 266.21 267.15 267.15 97,400
Apr 8, 2024 267.43 270.35 265.48 269.54 269.54 98,200
Apr 5, 2024 263.25 266.16 263.25 266.03 266.03 89,300
Apr 4, 2024 264.39 268.23 261.29 261.61 261.61 100,700
Apr 3, 2024 262.94 265.18 261.01 261.73 261.73 158,700
Apr 2, 2024 268.04 268.04 262.30 263.46 263.46 85,800
Apr 1, 2024 270.74 270.74 266.45 269.46 269.46 73,700
Mar 28, 2024 271.30 272.15 269.89 270.35 270.35 96,200
Mar 27, 2024 268.19 271.99 265.90 271.74 271.74 81,300
Mar 26, 2024 263.05 267.49 263.05 265.67 265.67 91,700
Mar 25, 2024 265.81 265.81 262.69 263.31 263.31 110,300
Mar 22, 2024 268.86 268.86 264.31 264.87 264.87 104,900
Mar 21, 2024 269.01 271.37 268.11 269.04 269.04 105,800
Mar 20, 2024 264.59 267.22 263.74 267.21 267.21 66,900
Mar 19, 2024 259.79 264.44 259.45 264.04 264.04 91,600
Mar 18, 2024 263.03 264.21 260.13 260.74 260.74 106,100
Mar 15, 2024 259.42 264.26 259.42 262.45 262.45 258,800
Mar 14, 2024 265.25 266.54 258.46 260.16 260.16 98,000
Mar 13, 2024 267.03 268.91 264.34 265.44 265.44 187,500
Mar 12, 2024 266.00 267.43 264.35 265.17 265.17 83,300
Mar 11, 2024 267.41 270.07 265.04 266.63 266.63 125,900
Mar 8, 2024 270.56 272.44 265.48 268.05 268.05 126,500
Mar 7, 2024 272.31 274.60 268.20 270.29 270.29 125,700
Mar 6, 2024 264.47 270.77 263.22 270.71 270.71 119,300
Mar 5, 2024 264.80 266.22 262.57 262.60 262.60 111,700
Mar 4, 2024 267.59 269.63 265.12 265.70 265.70 127,100
Mar 1, 2024 272.83 272.83 266.11 266.36 266.36 126,300
Feb 29, 2024 278.16 278.16 271.16 272.83 272.83 150,800
Feb 28, 2024 270.71 276.70 270.71 276.33 276.33 96,300
Feb 27, 2024 271.97 272.91 270.09 271.53 271.53 112,600
Feb 26, 2024 271.36 272.84 269.82 270.20 270.20 98,400
Feb 23, 2024 273.69 273.69 270.40 270.69 270.69 81,700
Feb 22, 2024 269.02 272.37 268.23 271.74 271.74 83,500
Feb 21, 2024 269.45 271.10 264.73 266.67 266.67 153,600
Feb 20, 2024 268.82 271.71 268.78 270.40 270.40 140,400
Feb 16, 2024 274.79 275.61 270.75 270.98 270.98 110,200
Feb 15, 2024 271.47 277.02 270.04 275.39 275.39 171,700
Feb 14, 2024 265.71 271.49 262.08 271.19 271.19 126,900
Feb 13, 2024 263.42 265.81 260.34 264.14 264.14 171,600
Feb 12, 2024 265.39 270.16 263.30 268.50 268.50 179,200
Feb 9, 2024 260.15 267.41 258.57 266.18 266.18 255,100
Feb 8, 2024 250.01 261.41 240.36 258.15 258.15 374,300
Feb 7, 2024 275.41 276.91 272.84 272.93 272.93 168,100
Feb 6, 2024 273.53 274.96 272.04 274.61 274.61 59,700
Feb 5, 2024 272.66 274.52 269.48 272.53 272.53 96,200
Feb 2, 2024 273.10 278.26 271.39 275.87 275.87 79,000
Feb 1, 2024 270.52 275.26 268.70 274.26 274.26 97,500
Jan 31, 2024 274.80 275.30 268.33 268.54 268.54 72,100
Jan 30, 2024 274.49 276.64 273.10 274.35 274.35 68,400
Jan 29, 2024 271.00 275.49 270.56 275.02 275.02 88,400
Jan 26, 2024 273.43 274.98 270.92 271.85 271.85 107,100
Jan 25, 2024 273.72 274.69 269.43 272.10 272.10 142,700
Jan 24, 2024 275.90 275.91 269.05 271.09 271.09 109,900
Jan 23, 2024 279.00 279.00 272.45 273.13 273.13 131,400
Jan 22, 2024 282.84 284.20 277.52 277.86 277.86 118,100
Jan 19, 2024 275.91 280.42 274.08 280.41 280.41 112,800
Jan 18, 2024 270.73 276.05 268.54 275.25 275.25 121,500
Jan 17, 2024 269.19 271.40 268.13 269.97 269.97 86,200
Jan 16, 2024 270.82 273.33 269.78 271.49 271.49 74,000
Jan 12, 2024 275.47 275.47 271.55 272.58 272.58 74,400
Jan 11, 2024 272.84 274.56 267.64 272.60 272.60 69,600
Jan 10, 2024 272.25 274.82 269.63 272.38 272.38 73,500
Jan 9, 2024 269.54 271.47 268.92 271.32 271.32 94,400
Jan 8, 2024 270.87 272.05 268.06 272.02 272.02 93,400
Jan 5, 2024 269.19 271.65 268.40 270.64 270.64 107,700
Jan 4, 2024 270.64 276.92 268.21 269.77 269.77 124,700
Jan 3, 2024 275.63 276.91 270.60 270.74 270.74 144,000
Jan 2, 2024 282.50 285.79 277.33 278.77 278.77 107,400
Dec 29, 2023 286.25 286.94 283.85 284.89 284.89 86,400
Dec 28, 2023 284.15 286.56 282.45 286.15 286.15 95,800
Dec 27, 2023 286.42 288.16 285.75 286.20 286.20 113,500
Dec 26, 2023 282.30 287.61 282.30 286.25 286.25 206,500
Dec 22, 2023 279.13 282.48 279.13 281.94 281.94 97,400
Dec 21, 2023 276.70 279.54 275.58 278.70 278.70 115,300
Dec 20, 2023 275.46 280.00 274.64 274.82 274.82 126,800
Dec 19, 2023 274.48 276.73 272.40 275.89 275.89 100,600
Dec 18, 2023 270.79 274.71 270.70 272.61 272.61 110,300
Dec 15, 2023 274.54 277.25 268.87 270.55 270.55 295,200
Dec 14, 2023 270.01 275.85 269.24 275.66 275.66 201,100
Dec 13, 2023 265.15 267.97 261.94 267.00 267.00 189,100
Dec 12, 2023 264.33 266.75 262.87 265.61 265.61 108,700
Dec 11, 2023 262.24 265.29 262.24 264.50 264.50 84,600
Dec 8, 2023 258.03 263.90 258.03 262.41 262.41 91,200
Dec 7, 2023 261.32 261.32 257.47 259.00 259.00 204,900
Dec 6, 2023 262.57 266.77 259.26 259.50 259.50 167,800
Dec 5, 2023 266.12 266.78 261.97 262.28 262.28 96,300
Dec 4, 2023 263.50 267.60 261.07 266.43 266.43 137,100
Dec 1, 2023 257.36 264.96 257.36 264.37 264.37 132,200
Nov 30, 2023 255.64 257.92 254.06 257.74 257.74 152,300
Nov 29, 2023 248.11 257.98 247.78 254.47 254.47 255,600
Nov 28, 2023 245.96 247.01 241.98 242.24 242.24 145,400
Nov 27, 2023 244.22 247.34 243.46 246.35 246.35 156,000
Nov 24, 2023 241.15 245.74 241.15 245.58 245.58 77,800
Nov 22, 2023 240.69 242.90 240.69 241.56 241.56 67,100
Nov 21, 2023 239.97 241.89 239.23 240.91 240.91 67,100
Nov 20, 2023 243.31 243.31 240.73 240.99 240.99 79,100
Nov 17, 2023 241.55 244.01 241.15 242.77 242.77 116,500
Nov 16, 2023 242.98 247.41 238.21 240.22 240.22 178,000
Nov 15, 2023 241.88 246.70 241.88 243.22 243.22 217,600
Nov 14, 2023 237.99 241.64 236.00 240.23 240.23 217,000
Nov 13, 2023 227.70 234.70 226.71 234.58 234.58 169,700
Nov 10, 2023 222.33 229.28 222.01 228.72 228.72 180,000
Nov 9, 2023 219.00 221.92 216.79 221.65 221.65 160,000
Nov 8, 2023 217.92 220.15 216.87 218.75 218.75 188,800
Nov 7, 2023 218.10 219.36 214.64 216.84 216.84 223,100
Nov 6, 2023 220.27 220.27 216.27 219.27 219.27 180,400
Nov 3, 2023 225.16 225.38 219.57 220.44 220.44 248,700
Nov 2, 2023 221.34 223.90 220.18 221.12 221.12 132,100
Nov 1, 2023 218.96 220.00 214.49 218.26 218.26 131,500
Oct 31, 2023 221.00 222.43 218.80 219.84 219.84 144,800
Oct 30, 2023 218.73 221.08 214.14 220.90 220.90 222,900
Oct 27, 2023 221.85 221.85 215.77 216.10 216.10 99,100
Oct 26, 2023 221.33 224.00 219.11 220.62 220.62 103,100
Oct 25, 2023 225.00 226.71 220.21 220.29 220.29 110,900
Oct 24, 2023 221.72 226.16 221.65 226.00 226.00 190,600
Oct 23, 2023 224.49 225.93 219.69 220.33 220.33 145,200
Oct 20, 2023 221.00 225.38 220.52 225.28 225.28 272,300
Oct 19, 2023 221.94 224.45 219.95 220.06 220.06 273,800
Oct 18, 2023 242.56 242.56 221.61 222.19 222.19 265,500
Oct 17, 2023 239.72 246.24 239.47 244.81 244.81 178,100
Oct 16, 2023 239.99 241.56 237.18 240.98 240.98 128,800
Oct 13, 2023 240.97 240.97 237.54 237.78 237.78 92,700
Oct 12, 2023 244.99 244.99 239.07 240.24 240.24 107,400
Oct 11, 2023 240.72 244.38 240.72 244.25 244.25 125,700
Oct 10, 2023 240.97 242.80 240.02 240.68 240.68 86,700
Oct 9, 2023 237.94 240.35 236.29 239.43 239.43 106,400
Oct 6, 2023 233.58 240.18 233.45 238.02 238.02 138,500
Oct 5, 2023 235.00 236.83 234.63 235.30 235.30 159,300
Oct 4, 2023 230.35 236.46 228.51 235.94 235.94 210,800
Oct 3, 2023 228.25 230.21 227.05 230.08 230.08 183,200
Oct 2, 2023 233.79 234.95 228.66 229.14 229.14 181,900
Sep 29, 2023 234.67 237.19 233.66 234.13 234.13 200,400
Sep 28, 2023 233.60 236.20 231.48 233.18 233.18 162,800
Sep 27, 2023 236.79 238.75 231.94 233.41 233.41 210,300
Sep 26, 2023 235.29 236.85 233.90 234.48 234.48 114,100
Sep 25, 2023 234.28 237.49 233.72 236.70 236.70 152,100
Sep 22, 2023 232.11 237.13 230.90 235.59 235.59 169,800
Sep 21, 2023 234.61 235.02 231.91 232.39 232.39 192,900
Sep 20, 2023 238.53 242.42 235.12 235.63 235.63 176,200
Sep 19, 2023 243.80 245.43 237.05 237.95 237.95 473,200
Sep 18, 2023 239.03 246.28 239.03 243.11 243.11 410,200
Sep 15, 2023 237.65 241.25 234.75 240.20 240.20 4,374,200
Sep 14, 2023 240.74 242.37 237.58 238.01 238.01 309,300
Sep 13, 2023 236.50 239.19 232.73 238.77 238.77 351,700
Sep 12, 2023 238.06 241.21 236.37 236.88 236.88 218,400
Sep 11, 2023 240.67 243.09 233.62 238.99 238.99 315,700
Sep 8, 2023 241.02 245.50 239.54 241.86 241.86 312,900
Sep 7, 2023 238.45 244.70 238.01 241.37 241.37 383,700
Sep 6, 2023 235.23 241.95 234.43 239.77 239.77 326,700
Sep 5, 2023 252.00 253.00 234.57 235.99 235.99 531,800
Sep 1, 2023 231.96 234.32 230.51 233.80 233.80 95,100
Aug 31, 2023 229.98 234.29 229.98 230.54 230.54 173,000
Aug 30, 2023 226.75 230.52 225.50 230.00 230.00 100,400
Aug 29, 2023 222.50 228.22 222.50 227.24 227.24 75,100
Aug 28, 2023 222.70 225.67 222.70 222.90 222.90 63,000
Aug 25, 2023 221.16 222.75 218.62 220.96 220.96 70,300
Aug 24, 2023 220.64 223.28 219.91 220.24 220.24 94,400
Aug 23, 2023 218.14 222.14 217.59 222.05 222.05 68,400
Aug 22, 2023 218.55 218.55 214.95 217.37 217.37 105,100
Aug 21, 2023 219.82 219.82 214.95 217.46 217.46 106,500
Aug 18, 2023 220.51 223.31 218.71 219.09 219.09 131,700
Aug 17, 2023 226.44 228.39 221.91 221.99 221.99 123,200
Aug 16, 2023 225.45 228.12 224.90 225.76 225.76 199,800
Aug 15, 2023 226.07 228.58 225.00 226.55 226.55 102,100
Aug 14, 2023 228.40 229.26 226.96 227.87 227.87 80,600
Aug 11, 2023 224.43 229.95 223.96 229.31 229.31 104,000
Aug 10, 2023 227.50 228.72 224.00 225.07 225.07 145,500
Aug 9, 2023 228.42 233.83 225.47 226.14 226.14 163,200
Aug 8, 2023 223.39 227.50 221.84 226.16 226.16 187,700
Aug 7, 2023 222.20 227.60 222.20 225.59 225.59 212,900
Aug 4, 2023 216.50 220.83 203.65 220.78 220.78 409,000
Aug 3, 2023 218.26 218.35 214.43 214.45 214.45 201,400
Aug 2, 2023 224.27 225.08 219.78 220.00 220.00 120,200
Aug 1, 2023 224.87 228.53 223.17 226.32 226.32 143,800
Jul 31, 2023 225.31 228.95 225.00 226.05 226.05 176,200
Jul 28, 2023 221.84 227.41 221.77 224.57 224.57 194,800
Jul 27, 2023 220.70 221.00 217.88 220.20 220.20 128,800
Jul 26, 2023 221.87 224.24 218.57 220.27 220.27 127,800
Jul 25, 2023 221.96 224.84 220.63 221.92 221.92 105,700
Jul 24, 2023 222.61 225.13 222.61 223.06 223.06 153,500
Jul 21, 2023 221.61 224.41 219.69 223.19 223.19 208,200
Jul 20, 2023 221.58 222.31 219.58 220.37 220.37 83,400
Jul 19, 2023 218.97 222.25 218.02 222.13 222.13 134,100
Jul 18, 2023 217.24 221.44 216.97 218.95 218.95 155,800
Jul 17, 2023 218.50 219.53 215.04 218.04 218.04 155,500
Jul 14, 2023 223.61 223.61 217.43 218.45 218.45 186,900
Jul 13, 2023 223.45 226.00 223.29 223.46 223.46 163,900
Jul 12, 2023 223.89 223.89 219.55 222.82 222.82 109,800
Jul 11, 2023 219.67 221.49 218.00 220.98 220.98 124,900
Jul 10, 2023 216.01 219.99 216.01 218.08 218.08 154,200
Jul 7, 2023 212.92 218.37 212.92 215.98 215.98 255,400
Jul 6, 2023 213.19 214.48 210.29 213.25 213.25 182,000
Jul 5, 2023 219.09 219.09 214.45 214.48 214.48 132,900
Jul 3, 2023 217.00 219.60 216.67 219.06 219.06 53,200
Jun 30, 2023 219.58 220.06 216.27 217.47 217.47 119,600
Jun 29, 2023 215.51 219.15 215.51 217.33 217.33 172,000
Jun 28, 2023 216.52 216.98 214.22 215.90 215.90 274,200
Jun 27, 2023 210.32 215.95 210.32 215.60 215.60 257,200
Jun 26, 2023 210.83 217.49 209.67 209.92 209.92 190,300
Jun 23, 2023 205.47 212.84 203.92 209.04 209.04 3,690,400
Jun 22, 2023 208.32 208.63 205.62 207.95 207.95 260,300
Jun 21, 2023 206.34 209.53 205.85 208.14 208.14 285,000
Jun 20, 2023 208.60 209.77 205.66 208.48 208.48 282,900
Jun 16, 2023 217.11 217.11 208.70 209.05 209.05 315,800
Jun 15, 2023 215.01 217.00 211.69 214.39 214.39 204,900
Jun 14, 2023 219.50 220.13 212.85 214.86 214.86 166,000
Jun 13, 2023 212.63 219.39 212.57 218.78 218.78 215,400
Jun 12, 2023 212.85 214.97 209.79 210.74 210.74 181,300
Jun 9, 2023 213.50 214.77 209.15 211.29 211.29 369,400
Jun 8, 2023 216.88 219.23 212.95 213.14 213.14 281,100
Jun 7, 2023 212.88 220.29 212.80 218.02 218.02 275,000
Jun 6, 2023 204.96 214.12 204.96 213.11 213.11 161,900
Jun 5, 2023 208.07 208.07 200.62 206.19 206.19 208,200
Jun 2, 2023 202.89 209.04 201.00 208.27 208.27 211,000
Jun 1, 2023 197.77 200.44 195.18 199.51 199.51 242,500
May 31, 2023 205.58 207.12 196.56 198.29 198.29 260,100
May 30, 2023 205.70 206.90 203.72 205.63 205.63 105,800
May 26, 2023 203.58 206.41 203.22 205.98 205.98 125,000
May 25, 2023 206.08 206.08 201.15 204.18 204.18 144,600
May 24, 2023 211.12 211.12 202.46 204.93 204.93 233,500
May 23, 2023 216.77 218.50 210.25 211.63 211.63 282,000
May 22, 2023 215.90 218.60 212.48 216.97 216.97 339,600
May 19, 2023 227.02 229.01 211.11 212.54 212.54 409,800
May 18, 2023 226.16 226.60 219.14 224.34 224.34 242,800
May 17, 2023 220.71 225.93 219.76 224.85 224.85 149,600
May 16, 2023 219.28 221.96 216.73 220.71 220.71 117,500
May 15, 2023 219.77 223.39 218.62 221.61 221.61 106,000
May 12, 2023 220.00 220.00 215.03 217.99 217.99 96,400
May 11, 2023 217.73 220.72 216.30 218.40 218.40 132,100
May 10, 2023 221.78 221.78 216.32 220.30 220.30 110,200
May 9, 2023 222.50 223.57 219.47 220.09 220.09 139,300
May 8, 2023 226.39 227.46 223.05 223.65 223.65 81,500
May 5, 2023 229.31 231.37 225.94 226.25 226.25 97,100
May 4, 2023 226.52 226.52 221.11 224.32 224.32 126,300
May 3, 2023 232.91 236.95 228.34 229.07 229.07 123,100
May 2, 2023 230.71 232.77 226.61 231.68 231.68 121,600
May 1, 2023 225.24 231.37 225.24 230.98 230.98 111,100
Apr 28, 2023 224.10 229.02 224.10 227.01 227.01 169,800
Apr 27, 2023 216.92 224.80 214.99 224.17 224.17 149,000
Apr 26, 2023 219.15 220.84 213.52 215.02 215.02 158,600
Apr 25, 2023 218.19 226.29 218.19 221.82 221.82 140,900
Apr 24, 2023 220.93 224.33 220.56 221.40 221.40 105,400

Related Tickers

TKR The Timken Company
86.50
-0.13%
 
TTC The Toro Company
85.99
-0.77%
 
LECO Lincoln Electric Holdings, Inc.
239.57
-0.08%
 
SKFRY AB SKF (publ)
20.68
-0.58%
 
SWK.VI Stanley Black & Decker, Inc.
84.90
+0.14%
 
SCX The L.S. Starrett Company
15.99
-0.12%
 
KMT Kennametal Inc.
24.25
-0.43%
 
SNA Snap-on Incorporated
273.07
+0.64%
 
SWK Stanley Black & Decker, Inc.
90.71
-0.04%
 
2049.TW Hiwin Technologies Corporation
240.00
+0.84%