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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.07$50.0797,200——
2012-12-28$49.46$49.4659,800——
2012-12-27$50.12$50.1293,700——
2012-12-26$49.36$49.3657,800——
2012-12-24$49.64$49.6419,300——
2012-12-21$49.91$49.91197,800——
2012-12-20$49.64$49.6497,000——
2012-12-19$49.32$49.3280,100——
2012-12-18$49.62$49.6280,300——
2012-12-17$49.13$49.13127,400——
2012-12-14$47.81$47.8181,500——
2012-12-13$47.91$47.9151,300——
2012-12-12$48.13$48.1345,000——
2012-12-11$48.45$48.4571,600——
2012-12-10$48.21$48.21117,500——
2012-12-07$47.66$47.6657,000——
2012-12-06$47.37$47.3752,900——
2012-12-05$47.24$47.2436,600——
2012-12-04$46.73$46.7360,800——
2012-12-03$46.69$46.6948,900——
2012-11-30$46.59$46.5968,900——
2012-11-29$46.81$46.8153,200——
2012-11-28$46.05$46.0551,900——
2012-11-27$45.55$45.5555,900——
2012-11-26$45.07$45.0747,600——
2012-11-23$45.49$45.4916,500——
2012-11-21$45.06$45.0639,100——
2012-11-20$44.89$44.89135,800——
2012-11-19$44.81$44.81102,200——
2012-11-16$43.61$43.6194,100——
2012-11-15$43.83$43.8369,000——
2012-11-14$44.30$44.3062,800——
2012-11-13$45.50$45.5037,500——
2012-11-12$46.18$46.1852,400——
2012-11-09$46.07$46.0754,800——
2012-11-08$45.66$45.6677,800——
2012-11-07$46.50$46.50114,000——
2012-11-06$48.07$48.0781,200——
2012-11-05$48.13$48.1381,000——
2012-11-02$47.91$47.91146,300——
2012-11-01$49.58$49.58117,700——
2012-10-31$49.66$49.6637,600——
2012-10-26$48.47$48.4730,900——
2012-10-25$48.07$48.0743,700——
2012-10-24$47.79$47.7932,200——
2012-10-23$47.67$47.6730,900——
2012-10-22$48.10$48.1034,000——
2012-10-19$48.00$48.0066,600——
2012-10-18$48.61$48.6134,800——
2012-10-17$48.87$48.8727,700——
2012-10-16$48.53$48.5344,100——
2012-10-15$47.72$47.7269,900——
2012-10-12$47.26$47.2635,200——
2012-10-11$47.54$47.5477,600——
2012-10-10$47.32$47.3242,500——
2012-10-09$47.05$47.0550,600——
2012-10-08$47.81$47.8199,300——
2012-10-05$47.87$47.8733,700——
2012-10-04$47.76$47.7663,000——
2012-10-03$47.56$47.5655,600——
2012-10-02$47.67$47.6771,600——
2012-10-01$47.96$47.96106,300——
2012-09-28$48.10$48.1073,200——
2012-09-27$48.85$48.8550,400——
2012-09-26$48.90$48.9082,400——
2012-09-25$49.27$49.27166,000——
2012-09-24$49.57$49.5767,200——
2012-09-21$49.62$49.62125,800——
2012-09-20$49.19$49.1987,100——
2012-09-19$49.78$49.7880,000——
2012-09-18$50.04$50.0492,300——
2012-09-17$48.94$48.9476,300——
2012-09-14$49.17$49.17134,900——
2012-09-13$48.33$48.33171,000——
2012-09-12$47.54$47.5440,500——
2012-09-11$47.45$47.4582,300——
2012-09-10$47.09$47.09149,900——
2012-09-07$46.98$46.9857,700——
2012-09-06$46.96$46.9675,200——
2012-09-05$45.88$45.8875,800——
2012-09-04$46.30$46.3041,700——
2012-08-31$45.99$45.9955,200——
2012-08-30$45.64$45.6422,000——
2012-08-29$46.42$46.4240,900——
2012-08-28$45.96$45.9657,700——
2012-08-27$45.98$45.9866,800——
2012-08-24$46.16$46.1695,300——
2012-08-23$45.91$45.9143,800——
2012-08-22$46.26$46.2655,600——
2012-08-21$46.37$46.3760,700——
2012-08-20$46.43$46.4345,400——
2012-08-17$46.84$46.8460,300——
2012-08-16$46.35$46.3567,600——
2012-08-15$45.62$45.6231,400——
2012-08-14$45.65$45.6534,200——
2012-08-13$45.71$45.7133,000——
2012-08-10$45.80$45.8044,600——
2012-08-09$46.15$46.1591,200——
2012-08-08$45.89$45.8962,600——
2012-08-07$45.90$45.9070,800——
2012-08-06$45.50$45.5094,900——
2012-08-03$46.22$46.22139,400——
2012-08-02$45.80$45.80128,400——
2012-08-01$45.82$45.82107,100——
2012-07-31$46.84$46.8488,400——
2012-07-30$46.87$46.8791,200——
2012-07-27$47.00$47.00194,200——
2012-07-26$46.10$46.10178,400——
2012-07-25$46.63$46.63107,600——
2012-07-24$46.94$46.94144,800——
2012-07-23$48.22$48.2282,200——
2012-07-20$49.07$49.0776,200——
2012-07-19$49.24$49.2445,100——
2012-07-18$48.97$48.9753,000——
2012-07-17$48.00$48.0042,800——
2012-07-16$47.69$47.6943,200——
2012-07-13$48.39$48.3956,000——
2012-07-12$47.10$47.1055,400——
2012-07-11$46.78$46.7854,200——
2012-07-10$46.49$46.4950,500——
2012-07-09$47.33$47.3363,600——
2012-07-06$47.49$47.4952,300——
2012-07-05$48.45$48.4561,600——
2012-07-03$48.47$48.4752,600——
2012-07-02$47.68$47.6873,500——
2012-06-29$47.30$47.3072,900——
2012-06-28$45.85$45.8549,800——
2012-06-27$45.83$45.8345,100——
2012-06-26$45.34$45.34122,700——
2012-06-25$44.13$44.1379,600——
2012-06-22$45.35$45.35296,400——
2012-06-21$45.67$45.6792,500——
2012-06-20$46.06$46.0645,900——
2012-06-19$47.09$47.0975,000——
2012-06-18$46.72$46.7275,700——
2012-06-15$46.66$46.6699,000——
2012-06-14$46.45$46.4549,500——
2012-06-13$46.05$46.0578,600——
2012-06-12$47.49$47.49155,000——
2012-06-11$45.76$45.76115,500——
2012-06-08$46.11$46.1137,100——
2012-06-07$45.43$45.4352,400——
2012-06-06$45.34$45.3468,800——
2012-06-05$44.41$44.4158,900——
2012-06-04$44.60$44.6091,700——
2012-06-01$44.75$44.7558,500——
2012-05-31$46.40$46.40140,300——
2012-05-30$46.50$46.50142,400——
2012-05-29$45.98$45.9843,600——
2012-05-25$44.93$44.9341,900——
2012-05-24$45.52$45.5237,300——
2012-05-23$45.41$45.41163,800——
2012-05-22$44.89$44.8973,900——
2012-05-21$44.80$44.80106,900——
2012-05-18$44.00$44.0088,000——
2012-05-17$44.12$44.1291,300——
2012-05-16$45.35$45.3557,000——
2012-05-15$45.19$45.1939,900——
2012-05-14$45.07$45.0750,000——
2012-05-11$45.27$45.2750,400——
2012-05-10$45.49$45.4956,000——
2012-05-09$44.68$44.68122,900——
2012-05-08$45.57$45.5765,500——
2012-05-07$45.18$45.1834,400——
2012-05-04$45.02$45.0282,000——
2012-05-03$46.61$46.6162,600——
2012-05-02$47.03$47.0368,000——
2012-05-01$46.98$46.9879,000——
2012-04-30$46.88$46.8886,200——
2012-04-27$47.98$47.9878,000——
2012-04-26$47.24$47.24118,000——
2012-04-25$46.42$46.42151,000——
2012-04-24$44.99$44.99159,600——
2012-04-23$44.04$44.0484,300——
2012-04-20$44.48$44.4862,100——
2012-04-19$43.81$43.8140,600——
2012-04-18$44.79$44.79115,100——
2012-04-17$45.18$45.1857,400——
2012-04-16$44.68$44.6870,600——
2012-04-13$44.59$44.5986,500——
2012-04-12$44.99$44.99115,300——
2012-04-11$44.32$44.3283,300——
2012-04-10$43.34$43.3477,300——
2012-04-09$44.51$44.51156,200——
2012-04-05$45.47$45.47113,200——
2012-04-04$45.64$45.6464,300——
2012-04-03$47.21$47.2191,000——
2012-04-02$47.46$47.4683,300——
2012-03-30$46.13$46.1364,400——
2012-03-29$46.45$46.4553,100——
2012-03-28$46.69$46.69111,200——
2012-03-27$46.82$46.82127,600——
2012-03-26$46.50$46.5077,800——
2012-03-23$45.52$45.5296,200——
2012-03-22$45.13$45.13111,700——
2012-03-21$45.43$45.4362,100——
2012-03-20$45.60$45.6047,600——
2012-03-19$46.99$46.9952,900——
2012-03-16$46.96$46.9698,200——
2012-03-15$47.24$47.2458,200——
2012-03-14$46.29$46.2946,500——
2012-03-13$46.72$46.7273,800——
2012-03-12$45.50$45.5087,000——
2012-03-09$46.41$46.41128,500——
2012-03-08$44.94$44.9481,400——
2012-03-07$44.50$44.5058,600——
2012-03-06$44.41$44.41118,000——
2012-03-05$45.15$45.1574,800——
2012-03-02$44.63$44.63132,100——
2012-03-01$46.00$46.0097,700——
2012-02-29$45.51$45.51116,100——
2012-02-28$46.64$46.6492,600——
2012-02-27$47.01$47.0175,500——
2012-02-24$46.97$46.97160,200——
2012-02-23$47.26$47.2677,300——
2012-02-22$47.03$47.0366,700——
2012-02-21$47.51$47.51106,100——
2012-02-17$47.33$47.3349,000——
2012-02-16$47.72$47.72272,000——
2012-02-15$45.76$45.7691,500——
2012-02-14$46.16$46.1665,100——
2012-02-13$46.29$46.2980,100——
2012-02-10$45.88$45.8885,600——
2012-02-09$46.64$46.6460,200——
2012-02-08$46.30$46.3085,300——
2012-02-07$46.89$46.8976,600——
2012-02-06$46.99$46.9947,000——
2012-02-03$47.33$47.33129,000——
2012-02-02$45.68$45.68141,800——
2012-02-01$45.89$45.89127,800——
2012-01-31$45.28$45.2899,700——
2012-01-30$45.44$45.4473,500——
2012-01-27$45.48$45.4851,300——
2012-01-26$44.91$44.9167,000——
2012-01-25$44.62$44.6286,000——
2012-01-24$44.23$44.2360,900——
2012-01-23$44.12$44.1249,200——
2012-01-20$44.46$44.46108,400——
2012-01-19$44.45$44.4526,100——
2012-01-18$43.93$43.93122,900——
2012-01-17$43.71$43.71102,200——
2012-01-13$43.84$43.8447,100——
2012-01-12$44.22$44.2283,100——
2012-01-11$43.83$43.8357,500——
2012-01-10$44.01$44.0176,900——
2012-01-09$42.19$42.19119,000——
2012-01-06$42.36$42.3647,500——
2012-01-05$42.64$42.6442,100——
2012-01-04$41.94$41.9480,000——
2012-01-03$42.59$42.59121,200——