299.38
price down icon0.16%   -0.49
after-market After Hours: 299.38
loading

Rbc Bearings Inc Stock (RBC) Price History

The historical daily chart and data for Rbc Bearings Inc stock (RBC), show that the latest closing stock price as of September 30, 2024, is $299.38.
  • Rbc Bearings Inc all-time high stock price is $309.00, occurred on July 17, 2024.
  • The lowest Rbc Bearings Inc stock price recorded was $195.18 on June 01, 2023. Since then, Rbc Bearings Inc's stock price has risen over 53.39% to $299.38 now.
  • The 52-week high stock price for RBC is $309.00, representing a 3.21% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for RBC is $214.14, indicating a -28.47% decrease from the current share price, occurred on October 30, 2023.
The table below shows more information about RBC historical price data:
Date High Low High - Low Volume % Change
Sep 30, 2024 $299.9 $294.4 $5.48 200,307.0 -0.16%
Sep 27, 2024 $305.1 $297.5 $7.59 552,512.0 -0.56%
Sep 26, 2024 $306.4 $300.4 $6.00 100,184.0 +1.60%
Sep 25, 2024 $303.4 $296.7 $6.75 94,499.0 -1.98%
Sep 24, 2024 $303.1 $299.2 $3.92 122,976.0 +1.64%
Sep 23, 2024 $299.3 $294.0 $5.32 94,513.0 +0.83%
Sep 20, 2024 $299.8 $294.4 $5.38 239,977.0 -1.41%
Sep 19, 2024 $299.8 $293.2 $6.63 114,551.0 +2.58%
Sep 18, 2024 $297.7 $289.0 $8.69 135,185.0 +0.57%
Sep 17, 2024 $292.7 $287.9 $4.88 116,890.0 +1.28%
Sep 16, 2024 $290.8 $286.8 $3.95 137,921.0 -0.23%
Sep 13, 2024 $291.9 $287.0 $4.94 127,844.0 +0.34%
Sep 12, 2024 $286.7 $282.0 $4.73 130,296.0 +0.91%
Sep 11, 2024 $285.0 $274.8 $10.15 119,690.0 +0.34%
Sep 10, 2024 $285.7 $281.2 $4.48 49,532.0 -0.46%
Sep 09, 2024 $286.4 $282.5 $3.89 90,860.0 +0.60%
Sep 06, 2024 $286.8 $280.7 $6.14 112,574.0 -0.63%
Sep 05, 2024 $286.6 $282.2 $4.43 50,426.0 -0.47%
Sep 04, 2024 $290.8 $284.3 $6.44 82,957.0 -1.08%

Rbc Bearings Inc Stock (RBC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rbc Bearings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rbc Bearings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rbc Bearings Inc Stock (RBC) Price History 2024

Month High Low High - Low Volume % Change
Sep, 2024 $306.4 $274.8 $31.56 3,013,581.0 +0.51%
Aug, 2024 $301.6 $260.5 $41.12 3,040,405.0 +2.41%
Jul, 2024 $309.0 $267.7 $41.28 3,287,853.0 +7.81%
Jun, 2024 $299.2 $267.0 $32.22 3,142,430.0 -8.64%
May, 2024 $298.5 $244.6 $53.86 3,938,765.0 +20.74%
Apr, 2024 $270.7 $241.4 $29.31 3,075,285.0 -9.54%
Mar, 2024 $274.6 $258.5 $16.14 2,345,100.0 -0.91%
Feb, 2024 $278.3 $240.4 $37.90 2,800,469.0 +1.60%
Jan, 2024 $285.8 $267.6 $18.15 2,126,693.0 -5.74%

Rbc Bearings Inc Stock (RBC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $288.2 $257.4 $30.80 2,760,286.0 +10.53%
Nov, 2023 $258.0 $214.5 $43.49 3,320,915.0 +17.24%
Oct, 2023 $246.2 $214.1 $32.10 3,527,734.0 -6.10%
Sep, 2023 $253.0 $230.5 $22.49 9,480,705.0 +1.56%
Aug, 2023 $234.3 $203.7 $30.64 3,181,261.0 +1.99%
Jul, 2023 $228.9 $210.3 $18.66 2,987,109.0 +3.95%
Jun, 2023 $220.3 $195.2 $25.11 8,201,392.0 +9.67%
May, 2023 $236.9 $196.6 $40.39 3,601,639.0 -12.65%
Apr, 2023 $233.6 $212.6 $20.93 2,607,115.0 -2.46%
Mar, 2023 $234.1 $210.4 $23.75 3,114,564.0 +0.00%
tools_accessories TTC
$86.73
price up icon 0.09%
$192.02
price down icon 0.71%
tools_accessories TKR
$84.29
price down icon 0.80%
$10.56
price down icon 0.38%
tools_accessories KMT
$25.93
price down icon 1.78%
Cap:     |  Volume (24h):