Canada markets closed

RBC Bearings Incorporated (RBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
249.99-1.19 (-0.47%)
At close: 04:00PM EDT
247.02 -2.97 (-1.19%)
After hours: 04:04PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024253.73255.12249.30249.99249.9988,374
May 02, 2024249.45251.61247.30251.18251.1897,700
May 01, 2024245.13250.29244.64248.23248.23213,600
Apr 30, 2024245.47247.29243.50244.55244.55243,000
Apr 29, 2024246.42248.15245.79246.79246.79194,700
Apr 26, 2024243.93247.02243.93245.03245.03130,000
Apr 25, 2024242.69244.98241.43244.25244.2599,500
Apr 24, 2024245.13247.74242.59244.89244.89162,400
Apr 23, 2024244.91247.99243.96245.92245.92217,100
Apr 22, 2024245.59246.72243.42244.32244.32138,200
Apr 19, 2024242.82246.44242.45244.86244.86242,100
Apr 18, 2024247.42247.42242.12242.79242.79152,900
Apr 17, 2024251.57251.57246.00246.54246.54159,000
Apr 16, 2024251.12252.32249.12250.16250.16211,600
Apr 15, 2024257.25257.82251.32251.77251.77113,800
Apr 12, 2024256.76257.62252.76254.74254.74113,300
Apr 11, 2024264.64266.74259.14259.27259.27157,100
Apr 10, 2024263.04265.82261.68263.42263.4278,200
Apr 09, 2024270.22270.70266.21267.15267.1597,400
Apr 08, 2024267.43270.35265.48269.54269.5498,200
Apr 05, 2024263.25266.16263.25266.03266.0389,300
Apr 04, 2024264.39268.23261.29261.61261.61100,700
Apr 03, 2024262.94265.18261.01261.73261.73158,700
Apr 02, 2024268.04268.04262.30263.46263.4685,800
Apr 01, 2024270.74270.74266.45269.46269.4673,700
Mar 28, 2024271.30272.15269.89270.35270.3596,200
Mar 27, 2024268.19271.99265.90271.74271.7481,300
Mar 26, 2024263.05267.49263.05265.67265.6791,700
Mar 25, 2024265.81265.81262.69263.31263.31110,300
Mar 22, 2024268.86268.86264.31264.87264.87104,900
Mar 21, 2024269.01271.37268.11269.04269.04105,800
Mar 20, 2024264.59267.22263.74267.21267.2166,900
Mar 19, 2024259.79264.44259.45264.04264.0491,600
Mar 18, 2024263.03264.21260.13260.74260.74106,100
Mar 15, 2024259.42264.26259.42262.45262.45258,800
Mar 14, 2024265.25266.54258.46260.16260.1698,000
Mar 13, 2024267.03268.91264.34265.44265.44187,500
Mar 12, 2024266.00267.43264.35265.17265.1783,300
Mar 11, 2024267.41270.07265.04266.63266.63125,900
Mar 08, 2024270.56272.44265.48268.05268.05126,500
Mar 07, 2024272.31274.60268.20270.29270.29125,700
Mar 06, 2024264.47270.77263.22270.71270.71119,300
Mar 05, 2024264.80266.22262.57262.60262.60111,700
Mar 04, 2024267.59269.63265.12265.70265.70127,100
Mar 01, 2024272.83272.83266.11266.36266.36126,300
Feb 29, 2024278.16278.16271.16272.83272.83150,800
Feb 28, 2024270.71276.70270.71276.33276.3396,300
Feb 27, 2024271.97272.91270.09271.53271.53112,600
Feb 26, 2024271.36272.84269.82270.20270.2098,400
Feb 23, 2024273.69273.69270.40270.69270.6981,700
Feb 22, 2024269.02272.37268.23271.74271.7483,500
Feb 21, 2024269.45271.10264.73266.67266.67153,600
Feb 20, 2024268.82271.71268.78270.40270.40140,400
Feb 16, 2024274.79275.61270.75270.98270.98110,200
Feb 15, 2024271.47277.02270.04275.39275.39171,700
Feb 14, 2024265.71271.49262.08271.19271.19126,900
Feb 13, 2024263.42265.81260.34264.14264.14171,600
Feb 12, 2024265.39270.16263.30268.50268.50179,200
Feb 09, 2024260.15267.41258.57266.18266.18255,100
Feb 08, 2024250.01261.41240.36258.15258.15374,300
Feb 07, 2024275.41276.91272.84272.93272.93168,100
Feb 06, 2024273.53274.96272.04274.61274.6159,700
Feb 05, 2024272.66274.52269.48272.53272.5396,200
Feb 02, 2024273.10278.26271.39275.87275.8779,000
Feb 01, 2024270.52275.26268.70274.26274.2697,500
Jan 31, 2024274.80275.30268.33268.54268.5472,100
Jan 30, 2024274.49276.64273.10274.35274.3568,400
Jan 29, 2024271.00275.49270.56275.02275.0288,400
Jan 26, 2024273.43274.98270.92271.85271.85107,100
Jan 25, 2024273.72274.69269.43272.10272.10142,700
Jan 24, 2024275.90275.91269.05271.09271.09109,900
Jan 23, 2024279.00279.00272.45273.13273.13131,400
Jan 22, 2024282.84284.20277.52277.86277.86118,100
Jan 19, 2024275.91280.42274.08280.41280.41112,800
Jan 18, 2024270.73276.05268.54275.25275.25121,500
Jan 17, 2024269.19271.40268.13269.97269.9786,200
Jan 16, 2024270.82273.33269.78271.49271.4974,000
Jan 12, 2024275.47275.47271.55272.58272.5874,400
Jan 11, 2024272.84274.56267.64272.60272.6069,600
Jan 10, 2024272.25274.82269.63272.38272.3873,500
Jan 09, 2024269.54271.47268.92271.32271.3294,400
Jan 08, 2024270.87272.05268.06272.02272.0293,400
Jan 05, 2024269.19271.65268.40270.64270.64107,700
Jan 04, 2024270.64276.92268.21269.77269.77124,700
Jan 03, 2024275.63276.91270.60270.74270.74144,000
Jan 02, 2024282.50285.79277.33278.77278.77107,400
Dec 29, 2023286.25286.94283.85284.89284.8986,400
Dec 28, 2023284.15286.56282.45286.15286.1595,800
Dec 27, 2023286.42288.16285.75286.20286.20113,500
Dec 26, 2023282.30287.61282.30286.25286.25206,500
Dec 22, 2023279.13282.48279.13281.94281.9497,400
Dec 21, 2023276.70279.54275.58278.70278.70115,300
Dec 20, 2023275.46280.00274.64274.82274.82126,800
Dec 19, 2023274.48276.73272.40275.89275.89100,600
Dec 18, 2023270.79274.71270.70272.61272.61110,300
Dec 15, 2023274.54277.25268.87270.55270.55295,200
Dec 14, 2023270.01275.85269.24275.66275.66201,100
Dec 13, 2023265.15267.97261.94267.00267.00189,100
Dec 12, 2023264.33266.75262.87265.61265.61108,700
Dec 11, 2023262.24265.29262.24264.50264.5084,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...