NYSE:RBC | Historical Stock Price | RBC Bearings INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.92$27.26$62.31$142.46$325.70$744.612005-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$41.70$41.7061,700——
2011-12-29$42.35$42.3558,300——
2011-12-28$41.19$41.19118,700——
2011-12-27$42.77$42.7787,500——
2011-12-23$43.45$43.4591,900——
2011-12-22$42.78$42.7895,700——
2011-12-21$41.90$41.9035,300——
2011-12-20$41.61$41.61117,300——
2011-12-19$39.91$39.9154,600——
2011-12-16$40.72$40.72102,700——
2011-12-15$40.40$40.4061,200——
2011-12-14$39.67$39.6788,900——
2011-12-13$40.86$40.8684,500——
2011-12-12$41.87$41.87102,700——
2011-12-09$43.09$43.09101,700——
2011-12-08$41.83$41.83101,000——
2011-12-07$42.50$42.5039,000——
2011-12-06$42.98$42.9896,700——
2011-12-05$42.27$42.2776,200——
2011-12-02$42.23$42.23104,000——
2011-12-01$41.04$41.04114,100——
2011-11-30$42.25$42.25197,700——
2011-11-29$38.92$38.9288,400——
2011-11-28$39.68$39.6886,300——
2011-11-25$37.00$37.0053,500——
2011-11-23$37.21$37.21127,200——
2011-11-22$38.25$38.2551,100——
2011-11-21$38.90$38.9049,000——
2011-11-18$39.73$39.7350,300——
2011-11-17$39.68$39.6867,900——
2011-11-16$40.43$40.4351,400——
2011-11-15$41.33$41.3371,200——
2011-11-14$40.15$40.1562,800——
2011-11-11$40.22$40.2280,200——
2011-11-10$39.18$39.1859,700——
2011-11-09$39.17$39.17102,000——
2011-11-08$41.93$41.9373,500——
2011-11-07$40.85$40.8538,500——
2011-11-04$41.57$41.5754,900——
2011-11-03$41.83$41.8399,000——
2011-11-02$40.00$40.0075,300——
2011-11-01$38.59$38.5981,600——
2011-10-31$40.50$40.5085,700——
2011-10-28$41.56$41.56108,500——
2011-10-27$41.72$41.72218,700——
2011-10-26$40.36$40.3698,800——
2011-10-25$39.37$39.37104,100——
2011-10-24$40.31$40.3190,800——
2011-10-21$39.34$39.3468,900——
2011-10-20$38.08$38.0846,700——
2011-10-19$38.10$38.10145,300——
2011-10-18$38.64$38.64101,300——
2011-10-17$36.89$36.8998,200——
2011-10-14$39.40$39.40105,000——
2011-10-13$39.18$39.1850,300——
2011-10-12$39.28$39.2891,100——
2011-10-11$38.24$38.24110,400——
2011-10-10$38.22$38.2291,800——
2011-10-07$36.32$36.3293,400——
2011-10-06$37.66$37.6698,000——
2011-10-05$37.29$37.29175,100——
2011-10-04$35.98$35.98264,000——
2011-10-03$32.33$32.33210,700——
2011-09-30$33.99$33.99236,000——
2011-09-29$34.28$34.2896,600——
2011-09-28$33.34$33.34119,400——
2011-09-27$35.76$35.76101,600——
2011-09-26$33.94$33.9478,600——
2011-09-23$33.08$33.08123,300——
2011-09-22$32.50$32.50173,800——
2011-09-21$33.44$33.44158,000——
2011-09-20$35.13$35.13197,000——
2011-09-19$34.48$34.4882,700——
2011-09-16$34.78$34.78129,800——
2011-09-15$34.67$34.67102,400——
2011-09-14$33.97$33.97129,300——
2011-09-13$32.37$32.3745,300——
2011-09-12$31.71$31.71125,300——
2011-09-09$31.27$31.27123,800——
2011-09-08$31.84$31.8461,400——
2011-09-07$32.65$32.65228,300——
2011-09-06$31.60$31.60136,000——
2011-09-02$32.28$32.2894,000——
2011-09-01$33.98$33.9893,500——
2011-08-31$34.95$34.95159,400——
2011-08-30$35.75$35.7563,500——
2011-08-29$35.05$35.05146,600——
2011-08-26$34.05$34.0551,400——
2011-08-25$33.00$33.0076,800——
2011-08-24$34.58$34.58102,500——
2011-08-23$34.15$34.15148,900——
2011-08-22$31.09$31.0958,700——
2011-08-19$30.89$30.89117,400——
2011-08-18$31.98$31.98124,000——
2011-08-17$34.15$34.1563,200——
2011-08-16$34.50$34.5084,800——
2011-08-15$35.11$35.1148,900——
2011-08-12$34.11$34.1191,900——
2011-08-11$33.77$33.77172,800——
2011-08-10$32.20$32.20199,000——
2011-08-09$34.82$34.82252,100——
2011-08-08$29.39$29.39258,200——
2011-08-05$32.53$32.53138,900——
2011-08-04$34.65$34.65109,200——
2011-08-03$36.16$36.1688,500——
2011-08-02$36.02$36.0263,600——
2011-08-01$38.13$38.1394,600——
2011-07-29$37.97$37.9768,300——
2011-07-28$37.95$37.9551,500——
2011-07-27$38.12$38.1299,100——
2011-07-26$40.17$40.1796,000——
2011-07-25$40.16$40.1658,800——
2011-07-22$40.09$40.0938,100——
2011-07-21$40.04$40.04107,900——
2011-07-20$38.95$38.9568,500——
2011-07-19$39.25$39.2570,900——
2011-07-18$38.75$38.7552,500——
2011-07-15$39.21$39.21207,700——
2011-07-14$38.65$38.6575,900——
2011-07-13$39.53$39.5377,700——
2011-07-12$38.84$38.8475,100——
2011-07-11$38.30$38.3069,000——
2011-07-08$39.04$39.0458,400——
2011-07-07$39.16$39.1676,800——
2011-07-06$38.60$38.6095,900——
2011-07-05$38.70$38.70101,100——
2011-07-01$38.39$38.39157,400——
2011-06-30$37.76$37.76175,000——
2011-06-29$37.88$37.8853,900——
2011-06-28$37.92$37.9263,400——
2011-06-27$37.56$37.5688,800——
2011-06-24$37.21$37.21214,800——
2011-06-23$37.93$37.93159,500——
2011-06-22$38.21$38.2198,000——
2011-06-21$38.57$38.57116,500——
2011-06-20$38.02$38.0264,000——
2011-06-17$37.84$37.84131,900——
2011-06-16$37.79$37.7994,400——
2011-06-15$37.53$37.5398,900——
2011-06-14$38.03$38.03111,800——
2011-06-13$37.85$37.8580,200——
2011-06-10$38.06$38.0660,200——
2011-06-09$38.69$38.6953,700——
2011-06-08$38.59$38.5968,700——
2011-06-07$38.66$38.66102,400——
2011-06-06$38.62$38.62134,200——
2011-06-03$38.97$38.9797,900——
2011-06-02$39.16$39.1668,900——
2011-06-01$38.70$38.70174,900——
2011-05-31$40.00$40.00132,600——
2011-05-27$40.10$40.10106,200——
2011-05-26$39.98$39.98177,100——
2011-05-25$37.60$37.6063,900——
2011-05-24$36.82$36.8285,000——
2011-05-23$36.55$36.5544,300——
2011-05-20$37.45$37.4559,700——
2011-05-19$37.75$37.7562,300——
2011-05-18$37.49$37.4926,400——
2011-05-17$37.34$37.3483,200——
2011-05-16$37.45$37.4576,000——
2011-05-13$37.51$37.5136,300——
2011-05-12$38.24$38.2490,800——
2011-05-11$37.41$37.4161,600——
2011-05-10$38.48$38.4853,900——
2011-05-09$37.93$37.9335,600——
2011-05-06$37.78$37.7837,000——
2011-05-05$37.39$37.39141,500——
2011-05-04$37.33$37.3367,000——
2011-05-03$39.09$39.09197,900——
2011-05-02$39.21$39.21127,600——
2011-04-29$39.26$39.26139,000——
2011-04-28$38.25$38.25107,300——
2011-04-27$37.53$37.5398,600——
2011-04-26$36.50$36.50118,800——
2011-04-25$35.21$35.21111,000——
2011-04-21$35.09$35.0966,700——
2011-04-20$35.01$35.01175,200——
2011-04-19$33.92$33.92105,000——
2011-04-18$34.34$34.3455,700——
2011-04-15$35.24$35.24129,400——
2011-04-14$35.02$35.02119,000——
2011-04-13$36.07$36.07100,900——
2011-04-12$36.82$36.82232,900——
2011-04-11$37.17$37.1751,000——
2011-04-08$37.55$37.55107,300——
2011-04-07$38.92$38.9262,800——
2011-04-06$39.83$39.8352,400——
2011-04-05$39.66$39.6680,300——
2011-04-04$39.36$39.3675,700——
2011-04-01$38.86$38.8668,300——
2011-03-31$38.23$38.2366,000——
2011-03-30$37.80$37.8026,900——
2011-03-29$37.29$37.2934,400——
2011-03-28$36.67$36.6748,700——
2011-03-25$37.02$37.0260,400——
2011-03-24$36.63$36.6378,000——
2011-03-23$35.38$35.3849,000——
2011-03-22$35.20$35.2094,000——
2011-03-21$34.81$34.81180,000——
2011-03-18$34.01$34.01131,500——
2011-03-17$33.48$33.4847,900——
2011-03-16$33.23$33.2382,000——
2011-03-15$34.52$34.52227,500——
2011-03-14$35.25$35.2578,300——
2011-03-11$35.62$35.62106,700——
2011-03-10$34.67$34.67171,100——
2011-03-09$36.46$36.4674,400——
2011-03-08$37.07$37.0745,500——
2011-03-07$36.26$36.2680,700——
2011-03-04$37.03$37.0349,100——
2011-03-03$37.48$37.4852,500——
2011-03-02$36.49$36.49108,400——
2011-03-01$36.25$36.25242,000——
2011-02-28$36.19$36.1980,500——
2011-02-25$36.44$36.4446,300——
2011-02-24$36.27$36.27112,400——
2011-02-23$35.58$35.58148,600——
2011-02-22$37.00$37.00121,200——
2011-02-18$37.72$37.72142,900——
2011-02-17$37.28$37.2837,200——
2011-02-16$37.20$37.2043,800——
2011-02-15$37.10$37.1061,000——
2011-02-14$37.26$37.26106,600——
2011-02-11$37.06$37.0677,200——
2011-02-10$36.59$36.59267,300——
2011-02-09$38.58$38.5882,400——
2011-02-08$38.14$38.1466,400——
2011-02-07$37.53$37.5351,800——
2011-02-04$37.45$37.4529,800——
2011-02-03$38.38$38.3876,800——
2011-02-02$38.01$38.0178,200——
2011-02-01$36.86$36.8668,500——
2011-01-31$34.77$34.7792,000——
2011-01-28$34.69$34.6997,000——
2011-01-27$36.80$36.8023,700——
2011-01-26$37.00$37.0074,700——
2011-01-25$36.27$36.2754,400——
2011-01-24$35.88$35.8889,900——
2011-01-21$35.89$35.8963,800——
2011-01-20$36.75$36.7537,000——
2011-01-19$37.52$37.52103,000——
2011-01-18$38.50$38.5050,800——
2011-01-14$38.44$38.4491,500——
2011-01-13$37.96$37.9640,400——
2011-01-12$38.39$38.3945,900——
2011-01-11$37.88$37.8849,400——
2011-01-10$37.97$37.9768,000——
2011-01-07$37.94$37.9468,100——
2011-01-06$38.00$38.0046,200——
2011-01-05$38.71$38.7139,900——
2011-01-04$38.24$38.2462,000——
2011-01-03$39.20$39.2050,700——