UK markets close in 3 hours 10 minutes

RBC Bearings Incorporated (RBCP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.72+1.33 (+1.09%)
At close: 01:26PM EDT
124.70 +0.98 (+0.79%)
After hours: 05:05PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024121.07123.72121.07123.72123.7251,000
17 Jun 2024122.39122.39122.39122.39122.39300
14 Jun 2024122.48122.79122.48122.79122.79300
13 Jun 2024124.22124.22124.22124.22124.22500
12 Jun 2024125.75125.75125.75125.75125.75400
11 Jun 2024123.64123.93123.64123.93123.93500
10 Jun 2024125.81125.81125.81125.81125.81-
07 Jun 2024126.44126.44125.81125.81125.81900
06 Jun 2024128.89128.89127.32127.32127.32900
05 Jun 2024129.62129.62129.62129.62129.62200
04 Jun 2024130.05130.05130.05130.05130.05500
03 Jun 2024130.05130.05130.05130.05130.051,300
31 May 2024130.69132.74130.65132.73132.7331,300
30 May 2024127.23130.68127.23130.68130.683,000
29 May 2024127.75128.65127.75128.43128.431,300
28 May 2024128.89128.89128.89128.89128.89300
24 May 2024131.50131.91130.24130.24130.249,600
23 May 2024131.78131.78131.31131.59131.591,400
22 May 2024131.36131.36131.36131.36131.3612,200
21 May 2024131.89132.22131.87131.87131.874,900
20 May 2024133.18133.34133.18133.34133.34105,400
17 May 2024125.10129.49124.34129.49129.49332,400
16 May 2024123.66123.66120.90120.90120.9022,500
15 May 2024123.99123.99123.13123.13123.131,000
14 May 2024121.39121.39121.36121.36121.361,400
13 May 2024122.34122.34122.34122.34122.3420,000
10 May 2024122.34122.34122.34122.34122.341,100
09 May 2024119.53119.53119.53119.53119.53-
08 May 2024119.53119.53119.53119.53119.5314,200
07 May 2024118.21119.08118.21119.08119.0835,100
06 May 2024117.46117.49117.46117.49117.49800
03 May 2024114.81115.02114.59114.59114.59900
02 May 2024115.13115.13114.86114.86114.861,000
01 May 2024113.39114.00113.39114.00114.00500
30 Apr 2024112.50112.50111.91112.37112.371,300
29 Apr 2024112.37112.37112.37112.37112.37107,500
26 Apr 2024110.94113.04110.94112.37112.372,300
25 Apr 2024112.16112.16112.16112.16112.16700
24 Apr 2024111.99111.99111.99111.99111.9925,300
23 Apr 2024111.51113.23111.51113.23113.2343,800
22 Apr 2024112.05112.35111.75111.75111.754,000
19 Apr 2024112.69112.69112.69112.69112.691,000
18 Apr 2024112.15112.15112.15112.15112.1575,800
17 Apr 2024114.14114.40113.43113.56113.5652,700
16 Apr 2024114.94115.02114.49114.82114.82118,900
15 Apr 2024115.16115.54115.16115.54115.5451,900
12 Apr 2024118.59118.59118.59118.59118.5950,100
11 Apr 2024118.59118.59118.59118.59118.5925,500
10 Apr 2024119.23119.23119.23119.23119.23700
09 Apr 2024122.16122.16121.76121.76121.76300
08 Apr 2024122.24122.45122.24122.45122.45300
05 Apr 2024119.65119.65119.65119.65119.65-
04 Apr 2024121.67121.67119.65119.65119.6510,700
03 Apr 2024120.29122.35119.55119.55119.5526,400
02 Apr 2024122.53122.53122.53122.53122.53300
01 Apr 2024121.91122.53121.58122.53122.534,900
28 Mar 2024122.42122.80122.01122.09122.0944,000
28 Mar 20241.25 Dividend
27 Mar 2024122.52122.52122.52122.52121.27-
26 Mar 2024122.21122.53122.21122.52121.272,000
25 Mar 2024121.79122.64121.79122.64121.391,100
22 Mar 2024122.47122.47121.81121.99120.7515,000
21 Mar 2024124.44124.44123.42123.42122.167,700
20 Mar 2024122.76122.84122.45122.76121.5127,600
19 Mar 2024120.27121.01120.27120.86119.631,900
18 Mar 2024121.00121.00120.44120.44119.211,800
15 Mar 2024121.05121.17120.69120.69119.4661,200
14 Mar 2024121.61121.61120.57120.57119.341,500
13 Mar 2024121.81122.23121.81122.23120.9880,700
12 Mar 2024122.12122.12122.12122.12120.8710,800
11 Mar 2024123.63123.69123.63123.69122.4325,400
08 Mar 2024123.29123.29122.72123.17121.914,600
07 Mar 2024124.64125.17124.64125.17123.892,100
06 Mar 2024122.17124.03122.17124.03122.763,000
05 Mar 2024121.65121.65121.65121.65120.41900
04 Mar 2024124.99124.99124.99124.99123.71-
01 Mar 2024124.99124.99124.99124.99123.7110,700
29 Feb 2024125.97129.12124.53124.99123.7129,800
28 Feb 2024126.33126.33126.33126.33125.041,400
27 Feb 2024124.28124.28124.28124.28123.011,000
26 Feb 2024124.28124.28124.28124.28123.011,200
23 Feb 2024124.57124.75124.32124.32123.052,200
22 Feb 2024123.36123.36123.36123.36122.10500
21 Feb 2024122.08122.08122.08122.08120.83500
20 Feb 2024124.30124.30124.30124.30123.037,600
16 Feb 2024124.30124.30124.30124.30123.03200
15 Feb 2024125.94125.94125.94125.94124.661,900
14 Feb 2024120.96123.81120.96123.81122.55500
13 Feb 2024121.61121.61120.55120.55119.3214,700
12 Feb 2024123.01123.65122.82123.63122.375,700
09 Feb 2024120.33122.15120.33122.10120.8536,400
08 Feb 2024116.30119.67116.30119.62118.40124,700
07 Feb 2024125.51125.51125.10125.10123.8260,800
06 Feb 2024125.72125.72125.72125.72124.44100
05 Feb 2024126.53126.53124.00124.81123.54600
02 Feb 2024126.79126.79126.79126.79125.501,300
01 Feb 2024125.37125.65125.37125.65124.37800
31 Jan 2024124.82124.82122.87123.02121.761,200
30 Jan 2024125.77125.77125.77125.77124.49700
29 Jan 2024124.84125.83124.84125.83124.55800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...