UK markets closed

RBC Bearings Incorporated (RBC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.64-1.54 (-0.61%)
As of 12:02PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024253.73255.12249.64249.64249.6436,004
02 May 2024249.45251.61247.30251.18251.1897,700
01 May 2024245.13250.29244.64248.23248.23213,600
30 Apr 2024245.47247.29243.50244.55244.55243,000
29 Apr 2024246.42248.15245.79246.79246.79194,700
26 Apr 2024243.93247.02243.93245.03245.03130,000
25 Apr 2024242.69244.98241.43244.25244.2599,500
24 Apr 2024245.13247.74242.59244.89244.89162,400
23 Apr 2024244.91247.99243.96245.92245.92217,100
22 Apr 2024245.59246.72243.42244.32244.32138,200
19 Apr 2024242.82246.44242.45244.86244.86242,100
18 Apr 2024247.42247.42242.12242.79242.79152,900
17 Apr 2024251.57251.57246.00246.54246.54159,000
16 Apr 2024251.12252.32249.12250.16250.16211,600
15 Apr 2024257.25257.82251.32251.77251.77113,800
12 Apr 2024256.76257.62252.76254.74254.74113,300
11 Apr 2024264.64266.74259.14259.27259.27157,100
10 Apr 2024263.04265.82261.68263.42263.4278,200
09 Apr 2024270.22270.70266.21267.15267.1597,400
08 Apr 2024267.43270.35265.48269.54269.5498,200
05 Apr 2024263.25266.16263.25266.03266.0389,300
04 Apr 2024264.39268.23261.29261.61261.61100,700
03 Apr 2024262.94265.18261.01261.73261.73158,700
02 Apr 2024268.04268.04262.30263.46263.4685,800
01 Apr 2024270.74270.74266.45269.46269.4673,700
28 Mar 2024271.30272.15269.89270.35270.3596,200
27 Mar 2024268.19271.99265.90271.74271.7481,300
26 Mar 2024263.05267.49263.05265.67265.6791,700
25 Mar 2024265.81265.81262.69263.31263.31110,300
22 Mar 2024268.86268.86264.31264.87264.87104,900
21 Mar 2024269.01271.37268.11269.04269.04105,800
20 Mar 2024264.59267.22263.74267.21267.2166,900
19 Mar 2024259.79264.44259.45264.04264.0491,600
18 Mar 2024263.03264.21260.13260.74260.74106,100
15 Mar 2024259.42264.26259.42262.45262.45258,800
14 Mar 2024265.25266.54258.46260.16260.1698,000
13 Mar 2024267.03268.91264.34265.44265.44187,500
12 Mar 2024266.00267.43264.35265.17265.1783,300
11 Mar 2024267.41270.07265.04266.63266.63125,900
08 Mar 2024270.56272.44265.48268.05268.05126,500
07 Mar 2024272.31274.60268.20270.29270.29125,700
06 Mar 2024264.47270.77263.22270.71270.71119,300
05 Mar 2024264.80266.22262.57262.60262.60111,700
04 Mar 2024267.59269.63265.12265.70265.70127,100
01 Mar 2024272.83272.83266.11266.36266.36126,300
29 Feb 2024278.16278.16271.16272.83272.83150,800
28 Feb 2024270.71276.70270.71276.33276.3396,300
27 Feb 2024271.97272.91270.09271.53271.53112,600
26 Feb 2024271.36272.84269.82270.20270.2098,400
23 Feb 2024273.69273.69270.40270.69270.6981,700
22 Feb 2024269.02272.37268.23271.74271.7483,500
21 Feb 2024269.45271.10264.73266.67266.67153,600
20 Feb 2024268.82271.71268.78270.40270.40140,400
16 Feb 2024274.79275.61270.75270.98270.98110,200
15 Feb 2024271.47277.02270.04275.39275.39171,700
14 Feb 2024265.71271.49262.08271.19271.19126,900
13 Feb 2024263.42265.81260.34264.14264.14171,600
12 Feb 2024265.39270.16263.30268.50268.50179,200
09 Feb 2024260.15267.41258.57266.18266.18255,100
08 Feb 2024250.01261.41240.36258.15258.15374,300
07 Feb 2024275.41276.91272.84272.93272.93168,100
06 Feb 2024273.53274.96272.04274.61274.6159,700
05 Feb 2024272.66274.52269.48272.53272.5396,200
02 Feb 2024273.10278.26271.39275.87275.8779,000
01 Feb 2024270.52275.26268.70274.26274.2697,500
31 Jan 2024274.80275.30268.33268.54268.5472,100
30 Jan 2024274.49276.64273.10274.35274.3568,400
29 Jan 2024271.00275.49270.56275.02275.0288,400
26 Jan 2024273.43274.98270.92271.85271.85107,100
25 Jan 2024273.72274.69269.43272.10272.10142,700
24 Jan 2024275.90275.91269.05271.09271.09109,900
23 Jan 2024279.00279.00272.45273.13273.13131,400
22 Jan 2024282.84284.20277.52277.86277.86118,100
19 Jan 2024275.91280.42274.08280.41280.41112,800
18 Jan 2024270.73276.05268.54275.25275.25121,500
17 Jan 2024269.19271.40268.13269.97269.9786,200
16 Jan 2024270.82273.33269.78271.49271.4974,000
12 Jan 2024275.47275.47271.55272.58272.5874,400
11 Jan 2024272.84274.56267.64272.60272.6069,600
10 Jan 2024272.25274.82269.63272.38272.3873,500
09 Jan 2024269.54271.47268.92271.32271.3294,400
08 Jan 2024270.87272.05268.06272.02272.0293,400
05 Jan 2024269.19271.65268.40270.64270.64107,700
04 Jan 2024270.64276.92268.21269.77269.77124,700
03 Jan 2024275.63276.91270.60270.74270.74144,000
02 Jan 2024282.50285.79277.33278.77278.77107,400
29 Dec 2023286.25286.94283.85284.89284.8986,400
28 Dec 2023284.15286.56282.45286.15286.1595,800
27 Dec 2023286.42288.16285.75286.20286.20113,500
26 Dec 2023282.30287.61282.30286.25286.25206,500
22 Dec 2023279.13282.48279.13281.94281.9497,400
21 Dec 2023276.70279.54275.58278.70278.70115,300
20 Dec 2023275.46280.00274.64274.82274.82126,800
19 Dec 2023274.48276.73272.40275.89275.89100,600
18 Dec 2023270.79274.71270.70272.61272.61110,300
15 Dec 2023274.54277.25268.87270.55270.55295,200
14 Dec 2023270.01275.85269.24275.66275.66201,100
13 Dec 2023265.15267.97261.94267.00267.00189,100
12 Dec 2023264.33266.75262.87265.61265.61108,700
11 Dec 2023262.24265.29262.24264.50264.5084,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...