MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBC — RBC Bearings Incorporated
NYSERBC Bearings Incorporated
$500.73
-13.45(-2.62%)
- O
- 505.31
- H
- 507.50
- L
- 493.45
- V
- 218.84K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$500.73
Period Return+53.07%
Period High$667.69
Period Low$319.88
Avg Daily Volume214.3K
Total Trading Days365
RBC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $505.31 | $507.50 | $493.45 | $500.73 | $-13.45 | -2.62% | 218,840 | $499.49 | $493.45 $507.50 |
| Oct 6, 2026 | $516.14 | $521.80 | $513.27 | $514.18 | +$1.60 | +0.31% | 203,880 | $516.47 | $513.27 $521.80 |
| Oct 5, 2026 | $514.04 | $521.97 | $507.79 | $512.58 | $-2.98 | -0.58% | 300,058 | $515.40 | $507.79 $521.97 |
| Oct 2, 2026 | $515.24 | $518.91 | $510.09 | $515.56 | +$7.07 | +1.39% | 212,945 | $515.62 | $510.09 $518.91 |
| Oct 1, 2026 | $497.50 | $508.92 | $495.39 | $508.49 | +$9.26 | +1.85% | 205,511 | $506.07 | $495.39 $508.92 |
| Sep 30, 2026 | $502.81 | $502.81 | $495.51 | $499.23 | $-2.71 | -0.54% | 250,312 | $499.46 | $495.51 $502.81 |
| Sep 29, 2026 | $504.66 | $507.35 | $496.71 | $501.94 | $-2.26 | -0.45% | 245,192 | $501.13 | $496.71 $507.35 |
| Sep 28, 2026 | $504.97 | $507.90 | $495.43 | $504.20 | $-1.90 | -0.38% | 328,909 | $502.89 | $495.43 $507.90 |
| Sep 25, 2026 | $505.80 | $510.33 | $501.72 | $506.10 | +$2.25 | +0.45% | 274,879 | $506.48 | $501.72 $510.33 |
| Sep 24, 2026 | $496.48 | $507.34 | $494.63 | $503.85 | +$3.59 | +0.72% | 210,260 | $503.51 | $494.63 $507.34 |
| Sep 23, 2026 | $497.01 | $507.99 | $496.50 | $500.26 | +$0.38 | +0.08% | 372,888 | $502.53 | $496.50 $507.99 |
| Sep 22, 2026 | $495.45 | $502.58 | $492.56 | $499.88 | +$7.32 | +1.49% | 395,313 | $499.10 | $492.56 $502.58 |
| Sep 21, 2026 | $504.76 | $504.76 | $490.86 | $492.56 | $-8.45 | -1.69% | 302,033 | $495.46 | $490.86 $504.76 |
| Sep 18, 2026 | $496.42 | $503.20 | $493.24 | $501.01 | +$6.54 | +1.32% | 627,833 | $499.32 | $493.24 $503.20 |
| Sep 17, 2026 | $498.96 | $506.81 | $489.87 | $494.47 | +$7.33 | +1.50% | 599,037 | $496.31 | $489.87 $506.81 |
| Sep 16, 2026 | $487.33 | $488.13 | $478.43 | $487.14 | +$3.43 | +0.71% | 449,528 | $484.63 | $478.43 $488.13 |
| Sep 15, 2026 | $484.06 | $484.30 | $476.00 | $483.71 | +$4.90 | +1.02% | 324,541 | $481.09 | $476.00 $484.30 |
| Sep 14, 2026 | $486.60 | $486.73 | $475.91 | $478.81 | $-16.02 | -3.24% | 390,904 | $478.74 | $475.91 $486.73 |
| Sep 11, 2026 | $483.53 | $496.75 | $478.92 | $494.83 | +$16.77 | +3.51% | 359,593 | $491.83 | $478.92 $496.75 |
| Sep 10, 2026 | $482.77 | $482.77 | $471.57 | $478.06 | $-7.98 | -1.64% | 283,068 | $476.20 | $471.57 $482.77 |
| Sep 9, 2026 | $488.87 | $495.13 | $483.20 | $486.04 | $-6.19 | -1.26% | 197,309 | $486.57 | $483.20 $495.13 |
| Sep 8, 2026 | $486.84 | $493.79 | $485.48 | $492.23 | +$3.69 | +0.76% | 238,173 | $491.86 | $485.48 $493.79 |
| Sep 4, 2026 | $491.63 | $497.50 | $484.99 | $488.54 | $-2.24 | -0.46% | 157,337 | $489.35 | $484.99 $497.50 |
| Sep 3, 2026 | $490.60 | $494.96 | $482.15 | $490.78 | $-0.11 | -0.02% | 153,442 | $489.47 | $482.15 $494.96 |
| Sep 2, 2026 | $488.19 | $491.72 | $481.42 | $490.89 | +$2.20 | +0.45% | 280,184 | $489.12 | $481.42 $491.72 |
| Sep 1, 2026 | $490.75 | $496.28 | $486.02 | $488.69 | $-5.57 | -1.13% | 237,296 | $489.23 | $486.02 $496.28 |
| Aug 31, 2026 | $499.58 | $503.24 | $492.22 | $494.26 | $-6.36 | -1.27% | 318,270 | $495.17 | $492.22 $503.24 |
| Aug 28, 2026 | $510.96 | $511.76 | $498.52 | $500.62 | $-8.38 | -1.65% | 176,484 | $501.66 | $498.52 $511.76 |
| Aug 27, 2026 | $513.36 | $517.53 | $502.28 | $509.00 | $-4.95 | -0.96% | 252,696 | $507.26 | $502.28 $517.53 |
| Aug 26, 2026 | $498.69 | $515.74 | $495.59 | $513.95 | +$17.94 | +3.62% | 291,635 | $512.43 | $495.59 $515.74 |