RBC Bearings IncorporatedRBCNYSE
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/4/2026 | $516.18 | $521.09 | $509.85 | $516.78 | 316,996 |
| 2/3/2026 | $510.00 | $517.92 | $508.41 | $516.10 | 213,827 |
| 2/2/2026 | $499.00 | $507.31 | $498.33 | $507.13 | 198,200 |
| 1/30/2026 | $506.70 | $515.78 | $498.83 | $499.67 | 295,809 |
| 1/29/2026 | $514.42 | $515.95 | $503.38 | $511.98 | 155,716 |
| 1/28/2026 | $503.24 | $512.82 | $498.02 | $508.95 | 260,714 |
| 1/27/2026 | $505.73 | $510.12 | $502.03 | $504.54 | 139,626 |
| 1/26/2026 | $504.85 | $508.41 | $503.25 | $504.50 | 144,732 |
| 1/23/2026 | $504.51 | $508.70 | $495.20 | $504.07 | 176,127 |
| 1/22/2026 | $508.43 | $511.40 | $499.83 | $504.99 | 166,000 |
| 1/21/2026 | $502.20 | $509.27 | $496.22 | $504.71 | 199,000 |
| 1/20/2026 | $494.64 | $501.10 | $493.75 | $495.29 | 149,300 |
| 1/16/2026 | $499.24 | $501.64 | $493.63 | $498.82 | 268,400 |
| 1/15/2026 | $490.00 | $502.34 | $486.18 | $497.06 | 125,310 |
| 1/14/2026 | $492.36 | $492.36 | $482.65 | $489.33 | 204,933 |
| 1/13/2026 | $490.00 | $491.83 | $481.92 | $489.97 | 196,727 |
| 1/12/2026 | $484.67 | $489.93 | $483.55 | $488.31 | 140,704 |
| 1/9/2026 | $485.00 | $493.13 | $482.10 | $487.16 | 194,500 |
| 1/8/2026 | $468.75 | $485.18 | $468.75 | $485.00 | 386,233 |
| 1/7/2026 | $476.12 | $482.48 | $467.01 | $467.37 | 205,600 |
| 1/6/2026 | $464.64 | $476.37 | $458.29 | $475.70 | 165,522 |
| 1/5/2026 | $458.82 | $468.03 | $458.82 | $461.21 | 213,200 |
| 1/2/2026 | $449.53 | $458.91 | $447.35 | $458.79 | 152,416 |
| 12/31/2025 | $451.49 | $453.77 | $448.36 | $448.43 | 123,100 |
| 12/30/2025 | $455.98 | $459.97 | $452.21 | $452.89 | 120,300 |
| 12/29/2025 | $455.83 | $459.18 | $452.71 | $456.90 | 135,000 |
| 12/26/2025 | $460.11 | $461.58 | $454.40 | $456.33 | 100,400 |
| 12/24/2025 | $459.80 | $461.85 | $456.83 | $458.38 | 81,400 |
| 12/23/2025 | $458.58 | $463.15 | $455.10 | $457.07 | 233,200 |
| 12/22/2025 | $453.55 | $461.52 | $450.00 | $459.83 | 185,900 |
| 12/19/2025 | $449.24 | $453.38 | $446.40 | $451.06 | 313,600 |
| 12/18/2025 | $449.38 | $454.70 | $447.66 | $449.77 | 197,839 |
| 12/17/2025 | $450.20 | $453.84 | $440.32 | $444.99 | 309,917 |
| 12/16/2025 | $460.16 | $461.58 | $449.74 | $451.17 | 292,821 |
| 12/15/2025 | $461.46 | $465.80 | $456.88 | $462.59 | 256,927 |
| 12/12/2025 | $458.50 | $461.85 | $454.41 | $460.17 | 174,300 |
| 12/11/2025 | $449.51 | $458.31 | $445.85 | $458.15 | 201,900 |
| 12/10/2025 | $441.00 | $453.41 | $425.91 | $447.58 | 250,400 |
| 12/9/2025 | $443.00 | $445.79 | $436.18 | $436.50 | 191,400 |
| 12/8/2025 | $442.00 | $448.35 | $440.59 | $443.51 | 210,268 |
| 12/5/2025 | $443.41 | $448.17 | $440.30 | $443.44 | 126,436 |
| 12/4/2025 | $436.85 | $444.43 | $433.15 | $443.22 | 91,600 |
| 12/3/2025 | $441.05 | $445.09 | $431.72 | $438.15 | 167,200 |
| 12/2/2025 | $443.30 | $448.31 | $437.69 | $440.04 | 196,318 |
| 12/1/2025 | $440.29 | $446.75 | $439.02 | $441.76 | 134,916 |
| 11/28/2025 | $444.83 | $447.63 | $442.50 | $444.97 | 40,843 |
| 11/26/2025 | $441.07 | $449.60 | $441.07 | $443.29 | 198,200 |
| 11/25/2025 | $431.26 | $443.62 | $429.89 | $442.95 | 182,300 |
| 11/24/2025 | $426.16 | $435.02 | $425.58 | $430.00 | 219,732 |
| 11/21/2025 | $427.81 | $430.45 | $418.05 | $426.16 | 203,245 |
| 11/20/2025 | $436.28 | $439.95 | $421.04 | $427.81 | 125,879 |
| 11/19/2025 | $425.08 | $430.89 | $422.71 | $430.24 | 152,100 |
| 11/18/2025 | $428.47 | $431.00 | $421.71 | $423.39 | 220,675 |
| 11/17/2025 | $433.38 | $434.59 | $424.72 | $429.28 | 129,429 |
| 11/14/2025 | $425.74 | $437.67 | $420.00 | $432.04 | 131,406 |
| 11/13/2025 | $441.95 | $445.54 | $430.27 | $431.55 | 218,300 |
| 11/12/2025 | $444.02 | $448.74 | $440.12 | $445.34 | 203,600 |
| 11/11/2025 | $441.04 | $444.21 | $437.06 | $442.47 | 173,425 |
| 11/10/2025 | $438.02 | $442.64 | $435.32 | $441.04 | 165,000 |
| 11/7/2025 | $427.89 | $436.93 | $422.62 | $434.25 | 223,300 |