NYSE - Nasdaq Real Time Price USD

RBC Bearings Incorporated (RBC)

Compare
312.09
+2.54
+(0.82%)
At close: January 17 at 4:00:02 PM EST
312.24
+0.15
+(0.05%)
After hours: January 17 at 6:02:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025310.76312.78310.43312.09312.09151,400
Jan 16, 2025306.60310.17306.12309.55309.5585,600
Jan 15, 2025309.88309.88305.86305.88305.88100,400
Jan 14, 2025300.83305.06300.48304.57304.5787,500
Jan 13, 2025291.64298.56290.56297.96297.9692,800
Jan 10, 2025293.64295.64291.84294.36294.3696,100
Jan 8, 2025294.71298.57293.14297.85297.8583,800
Jan 7, 2025301.57301.57295.99297.43297.4399,100
Jan 6, 2025302.53306.40299.97300.32300.32104,800
Jan 3, 2025297.60303.20296.97301.65301.65103,500
Jan 2, 2025300.41301.75296.15297.81297.81109,600
Dec 31, 2024298.30299.70296.83299.14299.14107,000
Dec 30, 2024297.89299.13295.03297.09297.09165,800
Dec 27, 2024301.13303.86299.10300.19300.19144,200
Dec 26, 2024302.60304.92302.25303.93303.93118,500
Dec 24, 2024303.13305.99303.13304.63304.6386,000
Dec 23, 2024307.33307.44301.35304.62304.62260,300
Dec 20, 2024307.04313.83305.48306.28306.28975,000
Dec 19, 2024314.54323.18309.18310.20310.20330,400
Dec 18, 2024320.48326.18311.89312.12312.12233,500
Dec 17, 2024324.37326.58320.28320.49320.49199,900
Dec 16, 2024327.94331.44325.26326.37326.37211,200
Dec 13, 2024329.79330.26323.76327.58327.58150,700
Dec 12, 2024334.58334.58330.17330.67330.67109,200
Dec 11, 2024336.05337.32332.28335.42335.42115,600
Dec 10, 2024334.72337.63331.32332.54332.54174,000
Dec 9, 2024336.18339.60333.45333.56333.56155,300
Dec 6, 2024335.00335.01332.49334.39334.39108,700
Dec 5, 2024339.26346.78333.57334.26334.26101,600
Dec 4, 2024340.47342.64338.03339.71339.71149,000
Dec 3, 2024336.38341.97335.04341.03341.03143,000
Dec 2, 2024335.59337.43333.77335.23335.23140,000
Nov 29, 2024341.51343.92335.10335.11335.1199,600
Nov 27, 2024341.46343.36337.87339.66339.66150,300
Nov 26, 2024337.76342.00334.63339.97339.97282,900
Nov 25, 2024338.84343.66337.57338.78338.78235,500
Nov 22, 2024329.03337.19328.99336.82336.82186,900
Nov 21, 2024320.54326.26320.54324.45324.45180,900
Nov 20, 2024322.90324.62316.71324.46324.46117,600
Nov 19, 2024316.81323.19316.60322.51322.51146,000
Nov 18, 2024314.87320.30312.51320.13320.13160,800
Nov 15, 2024311.83313.64309.87313.48313.4871,900
Nov 14, 2024315.40317.91311.31313.47313.4774,600
Nov 13, 2024315.35318.70313.27315.69315.69177,800
Nov 12, 2024317.76318.36312.64315.37315.37139,500
Nov 11, 2024322.97328.39319.51320.08320.08168,900
Nov 8, 2024317.43322.12317.01319.85319.85160,400
Nov 7, 2024315.85319.40313.49317.71317.71153,900
Nov 6, 2024300.64317.27300.64316.52316.52222,500
Nov 5, 2024283.47289.63283.47287.85287.85125,000
Nov 4, 2024283.80289.49283.80285.02285.02143,300
Nov 1, 2024279.82286.92272.50285.30285.30215,300
Oct 31, 2024284.52285.93280.06280.35280.35126,700
Oct 30, 2024285.88289.38285.15286.37286.3794,900
Oct 29, 2024286.60287.51283.80285.83285.83144,400
Oct 28, 2024290.69293.19288.57288.57288.57101,800
Oct 25, 2024290.68292.21286.79288.84288.8493,500
Oct 24, 2024286.40289.43285.36288.16288.16113,000
Oct 23, 2024283.79286.97281.37286.96286.96108,400
Oct 22, 2024284.71285.51282.04284.43284.4398,800
Oct 21, 2024286.83288.28282.81286.30286.30103,200
Oct 18, 2024288.86289.90286.02288.10288.10110,900
Oct 17, 2024291.90291.97288.84290.20290.2084,400
Oct 16, 2024286.97292.70285.68290.61290.61150,700
Oct 15, 2024280.01286.83279.99284.70284.70146,800
Oct 14, 2024280.99281.99278.98280.65280.65258,600
Oct 11, 2024278.70283.18278.70280.88280.88156,800
Oct 10, 2024279.06280.19275.38278.66278.66114,900
Oct 9, 2024283.82284.83279.40281.23281.23131,600
Oct 8, 2024287.21287.63281.73283.05283.05132,500
Oct 7, 2024290.18290.44285.14286.76286.7693,900
Oct 4, 2024295.02295.23292.02292.48292.48127,700
Oct 3, 2024295.20296.88291.04291.54291.5489,600
Oct 2, 2024299.99302.92296.68297.66297.66158,000
Oct 1, 2024298.22303.17292.83302.21302.21325,500
Sep 30, 2024298.01299.88294.40299.38299.38206,300
Sep 27, 2024303.67305.13297.55299.87299.87553,900
Sep 26, 2024300.72306.40300.40301.55301.55102,500
Sep 25, 2024303.41303.41296.66296.80296.8096,900
Sep 24, 2024301.14303.09299.17302.79302.79124,100
Sep 23, 2024295.80299.31293.99297.91297.9194,900
Sep 20, 2024298.48299.83294.45295.45295.45249,400
Sep 19, 2024296.38299.81293.18299.69299.69115,400
Sep 18, 2024291.33297.69289.00292.16292.16136,300
Sep 17, 2024287.85292.73287.85290.50290.50118,700
Sep 16, 2024287.88290.75286.80286.82286.82145,900
Sep 13, 2024288.14291.93286.99287.49287.49133,000
Sep 12, 2024282.66286.69281.96286.52286.52132,300
Sep 11, 2024281.22285.00274.85283.93283.93121,300
Sep 10, 2024285.49285.68281.20282.98282.9850,400
Sep 9, 2024284.06286.44282.54284.29284.2993,100
Sep 6, 2024286.15286.81280.67282.59282.59115,000
Sep 5, 2024286.62286.62282.19284.37284.3751,500
Sep 4, 2024288.99290.76284.32285.70285.7084,300
Sep 3, 2024296.07296.09287.02288.83288.83142,200
Aug 30, 2024298.05298.70292.24297.85297.85111,200
Aug 29, 2024295.17301.65292.98297.26297.26137,300
Aug 28, 2024293.07294.64291.49293.70293.70149,200
Aug 27, 2024294.45294.45291.45292.78292.7860,100
Aug 26, 2024296.22298.64293.96294.99294.9981,600
Aug 23, 2024292.87296.30289.63294.90294.9070,000
Aug 22, 2024293.38293.38290.08290.19290.1971,000
Aug 21, 2024288.74293.13287.25292.95292.95112,700
Aug 20, 2024288.08289.54284.24286.30286.3072,800
Aug 19, 2024286.65288.63286.26287.68287.6899,200
Aug 16, 2024288.36289.86284.22285.98285.9878,200
Aug 15, 2024288.40293.00285.87289.39289.39170,900
Aug 14, 2024278.48284.29276.84284.00284.00197,000
Aug 13, 2024276.41277.90273.18277.50277.50114,000
Aug 12, 2024278.26278.98273.76275.47275.4767,200
Aug 9, 2024279.59280.14276.35277.42277.4286,900
Aug 8, 2024276.08279.80274.55278.31278.3180,400
Aug 7, 2024277.81279.35271.49272.47272.4788,000
Aug 6, 2024275.30280.51274.58274.86274.86358,800
Aug 5, 2024265.88279.37260.53274.27274.27308,400
Aug 2, 2024279.51282.27273.16276.55276.55285,700
Aug 1, 2024293.15294.46285.16288.03288.03309,800
Jul 31, 2024293.91297.25290.83290.84290.84116,400
Jul 30, 2024292.62293.09289.61291.67291.67120,300
Jul 29, 2024292.17293.33289.43290.07290.07103,800
Jul 26, 2024291.46295.40289.56292.02292.02110,100
Jul 25, 2024285.26292.31283.82287.66287.66156,100
Jul 24, 2024289.24292.72284.11284.12284.12127,500
Jul 23, 2024291.47296.09289.20291.61291.6194,000
Jul 22, 2024288.61292.61285.02292.43292.43164,900
Jul 19, 2024292.28292.28286.70287.09287.09213,400
Jul 18, 2024296.17301.17291.66292.21292.21124,500
Jul 17, 2024302.10309.01297.40297.59297.59293,600
Jul 16, 2024295.79308.05293.80306.57306.57303,900
Jul 15, 2024294.35296.10292.53294.78294.7891,300
Jul 12, 2024290.18295.97289.07292.66292.66132,900
Jul 11, 2024285.01289.51285.00287.52287.52146,600
Jul 10, 2024278.23283.64278.23282.27282.27196,400
Jul 9, 2024278.97279.04275.73278.12278.12246,100
Jul 8, 2024275.05278.20275.00278.02278.02173,100
Jul 5, 2024274.10274.10270.05273.24273.24103,900
Jul 3, 2024271.27274.16269.60273.95273.9596,300
Jul 2, 2024268.27271.07267.72270.75270.75125,600
Jul 1, 2024272.80273.23267.86267.98267.98177,700
Jun 28, 2024271.99274.44267.03269.78269.78313,800
Jun 27, 2024269.65271.47268.04271.07271.07143,300
Jun 26, 2024270.30271.01268.37268.77268.77335,700
Jun 25, 2024275.50277.85269.22271.73271.73199,900
Jun 24, 2024275.91278.95274.72276.51276.5194,300
Jun 21, 2024274.28274.81270.00274.80274.80197,400
Jun 20, 2024276.51276.51272.22274.20274.20131,400
Jun 18, 2024272.12277.60268.36277.05277.05253,300
Jun 17, 2024272.28273.47270.10273.14273.1480,800
Jun 14, 2024271.54272.63269.25272.34272.3466,600
Jun 13, 2024276.79277.73273.18274.86274.8691,900
Jun 12, 2024278.77280.71277.26277.85277.85157,000
Jun 11, 2024274.99275.69272.49273.98273.98231,800
Jun 10, 2024277.15279.33276.02276.10276.10137,800
Jun 7, 2024280.34282.22277.80279.92279.92132,500
Jun 6, 2024285.29286.72281.02282.22282.2296,300
Jun 5, 2024286.00288.65285.15286.50286.50183,900
Jun 4, 2024290.53292.71284.17285.62285.62255,300
Jun 3, 2024297.83299.25286.20291.54291.54126,500
May 31, 2024292.30296.46289.69295.28295.28197,600
May 30, 2024289.25292.25288.92291.50291.50145,300
May 29, 2024285.63288.00285.31287.37287.37123,300
May 28, 2024292.50294.24286.91287.90287.90123,000
May 24, 2024293.96295.88290.68291.52291.52166,300
May 23, 2024296.26296.26291.16292.85292.85136,100
May 22, 2024293.54295.27291.08294.06294.06136,900
May 21, 2024296.56298.15292.99295.36295.36318,000
May 20, 2024291.29298.50289.54297.02297.02277,100
May 17, 2024277.66289.28276.25289.28289.28439,300
May 16, 2024274.27274.27266.58267.56267.56215,300
May 15, 2024274.89274.89272.13273.05273.05172,000
May 14, 2024269.74272.74267.63272.70272.70148,100
May 13, 2024273.48273.75266.61267.81267.81145,600
May 10, 2024269.91271.56268.80271.56271.56186,200
May 9, 2024265.21268.17264.93268.15268.1598,700
May 8, 2024260.64264.52259.88264.51264.51179,500
May 7, 2024258.29262.45258.29261.54261.54232,200
May 6, 2024252.40258.67252.40258.59258.59160,500
May 3, 2024253.73255.12249.30249.99249.9988,400
May 2, 2024249.45251.61247.30251.18251.1897,700
May 1, 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 9, 2024270.22270.70266.21267.15267.1597,400
Apr 8, 2024267.43270.35265.48269.54269.5498,200
Apr 5, 2024263.25266.16263.25266.03266.0389,300
Apr 4, 2024264.39268.23261.29261.61261.61100,700
Apr 3, 2024262.94265.18261.01261.73261.73158,700
Apr 2, 2024268.04268.04262.30263.46263.4685,800
Apr 1, 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 8, 2024270.56272.44265.48268.05268.05126,500
Mar 7, 2024272.31274.60268.20270.29270.29125,700
Mar 6, 2024264.47270.77263.22270.71270.71119,300
Mar 5, 2024264.80266.22262.57262.60262.60111,700
Mar 4, 2024267.59269.63265.12265.70265.70127,100
Mar 1, 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 9, 2024260.15267.41258.57266.18266.18255,100
Feb 8, 2024250.01261.41240.36258.15258.15374,300
Feb 7, 2024275.41276.91272.84272.93272.93168,100
Feb 6, 2024273.53274.96272.04274.61274.6159,700
Feb 5, 2024272.66274.52269.48272.53272.5396,200
Feb 2, 2024273.10278.26271.39275.87275.8779,000
Feb 1, 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

Related Tickers

LECO Lincoln Electric Holdings, Inc.
194.32
+0.09%
 
TKR The Timken Company
76.68
-0.21%
 
SNA Snap-on Incorporated
348.50
+0.84%
 
TTC The Toro Company
83.40
+1.08%
 
KMT Kennametal Inc.
24.25
-0.70%
 
SWK Stanley Black & Decker, Inc.
84.27
+0.36%
 
6474.T Nachi-Fujikoshi Corp.
3,320.00
+6.41%
 
081000.KS Iljin Diamond Co.,Ltd
11,180.00
-0.71%
 
HUSQF Husqvarna AB (publ)
5.20
0.00%
 
TTNDF Techtronic Industries Company Limited
13.66
0.00%