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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$158.34$164.8589,700——
2019-12-30$157.66$164.1461,300——
2019-12-27$158.99$165.5254,400——
2019-12-26$159.12$165.6632,200——
2019-12-24$158.88$165.1018,000——
2019-12-23$158.85$165.0691,200——
2019-12-20$157.35$163.51130,500——
2019-12-19$157.80$163.9787,300——
2019-12-18$159.48$165.7290,600——
2019-12-17$156.25$162.36169,000——
2019-12-16$163.60$170.00104,800——
2019-12-13$170.28$176.94106,300——
2019-12-12$174.17$180.98101,400——
2019-12-11$169.29$175.9167,000——
2019-12-10$162.86$169.2372,900——
2019-12-09$164.69$171.1353,200——
2019-12-06$165.25$171.7173,300——
2019-12-05$163.96$170.3743,500——
2019-12-04$161.84$168.1754,700——
2019-12-03$162.01$168.3553,900——
2019-12-02$162.56$168.9257,900——
2019-11-29$165.88$172.3725,200——
2019-11-27$166.65$173.1758,500——
2019-11-26$166.23$172.7359,800——
2019-11-25$165.81$172.3076,300——
2019-11-22$161.89$168.2276,300——
2019-11-21$157.95$164.1380,800——
2019-11-20$155.45$161.53129,400——
2019-11-19$161.11$167.4177,900——
2019-11-18$160.24$166.5178,000——
2019-11-15$162.83$169.2072,500——
2019-11-14$160.69$166.9861,000——
2019-11-13$165.26$171.7352,100——
2019-11-12$166.23$172.7338,100——
2019-11-11$166.37$172.8866,500——
2019-11-08$167.31$173.8656,000——
2019-11-07$167.44$173.9969,500——
2019-11-06$165.66$172.1471,300——
2019-11-05$163.27$169.6685,700——
2019-11-04$163.91$170.3270,700——
2019-11-01$162.93$169.30115,800——
2019-10-31$160.44$166.7286,900——
2019-10-30$162.49$168.8579,000——
2019-10-29$163.40$169.7967,100——
2019-10-28$162.36$168.7191,900——
2019-10-25$160.05$166.3185,500——
2019-10-24$159.27$165.5076,800——
2019-10-23$158.17$164.36103,700——
2019-10-22$160.80$167.0976,300——
2019-10-21$163.47$169.8679,300——
2019-10-18$162.87$169.2487,500——
2019-10-17$164.33$170.76100,000——
2019-10-16$160.87$167.16106,200——
2019-10-15$161.71$168.0469,500——
2019-10-14$159.50$165.7473,300——
2019-10-11$159.79$166.0478,200——
2019-10-10$156.22$162.3357,600——
2019-10-09$155.70$161.7966,000——
2019-10-08$153.02$159.0146,400——
2019-10-07$157.62$163.79107,800——
2019-10-04$157.32$163.4769,000——
2019-10-03$155.91$162.0171,000——
2019-10-02$157.66$163.8381,100——
2019-10-01$158.43$164.6390,000——
2019-09-30$165.91$172.40108,500——
2019-09-27$164.87$171.3286,600——
2019-09-26$164.11$170.5388,900——
2019-09-25$169.85$176.18101,500——
2019-09-24$165.10$171.26181,900——
2019-09-23$168.00$174.26113,000——
2019-09-20$166.82$173.04257,900——
2019-09-19$162.69$168.76100,500——
2019-09-18$165.21$171.37154,200——
2019-09-17$164.39$170.5272,100——
2019-09-16$166.92$173.14116,600——
2019-09-13$167.45$173.69111,300——
2019-09-12$162.12$168.16131,800——
2019-09-11$159.00$164.93139,900——
2019-09-10$159.00$164.9381,000——
2019-09-09$159.43$165.3779,400——
2019-09-06$159.52$165.4787,000——
2019-09-05$160.64$166.63113,000——
2019-09-04$156.66$162.5095,400——
2019-09-03$156.37$162.20118,100——
2019-08-30$159.53$165.4855,100——
2019-08-29$159.74$165.7082,000——
2019-08-28$156.00$161.8263,800——
2019-08-27$153.67$159.40102,800——
2019-08-26$150.79$156.4183,600——
2019-08-23$151.05$156.6879,100——
2019-08-22$158.85$164.77107,300——
2019-08-21$157.76$163.6471,900——
2019-08-20$157.76$163.6472,400——
2019-08-19$158.48$164.3964,200——
2019-08-16$159.96$165.9247,900——
2019-08-15$157.09$162.9570,100——
2019-08-14$156.15$161.9757,300——
2019-08-13$161.92$167.9649,300——
2019-08-12$158.54$164.4538,100——
2019-08-09$160.51$166.4959,100——
2019-08-08$162.80$168.8764,300——
2019-08-07$159.14$165.0789,700——
2019-08-06$157.48$163.3593,200——
2019-08-05$156.87$162.72128,300——
2019-08-02$161.94$167.98102,800——
2019-08-01$160.48$166.46136,400——
2019-07-31$162.69$168.76129,500——
2019-07-30$164.79$170.9393,800——
2019-07-29$162.08$168.1267,700——
2019-07-26$164.42$170.5547,700——
2019-07-25$161.91$167.9577,400——
2019-07-24$164.17$170.29129,000——
2019-07-23$164.52$170.6577,500——
2019-07-22$161.16$167.1769,100——
2019-07-19$161.63$167.6671,100——
2019-07-18$161.83$167.8663,200——
2019-07-17$160.52$166.5062,700——
2019-07-16$164.34$170.4793,500——
2019-07-15$162.96$169.0486,800——
2019-07-12$164.16$170.2877,800——
2019-07-11$162.58$168.64100,800——
2019-07-10$162.68$168.7565,300——
2019-07-09$162.81$168.8891,200——
2019-07-08$162.95$169.03103,800——
2019-07-05$166.01$172.2091,400——
2019-07-03$167.53$173.7878,000——
2019-07-02$168.07$174.34119,000——
2019-07-01$169.05$175.35127,000——
2019-06-28$166.81$173.03239,800——
2019-06-27$163.44$169.53113,200——
2019-06-26$160.79$166.47114,300——
2019-06-25$163.56$169.34165,900——
2019-06-24$161.84$167.56160,000——
2019-06-21$161.85$167.57197,800——
2019-06-20$160.57$166.25161,200——
2019-06-19$154.38$159.8473,400——
2019-06-18$152.33$157.7187,600——
2019-06-17$149.85$155.1580,700——
2019-06-14$150.58$155.9063,000——
2019-06-13$153.93$159.3799,200——
2019-06-12$152.67$158.07120,900——
2019-06-11$149.26$154.5486,900——
2019-06-10$148.99$154.2678,700——
2019-06-07$149.23$154.5175,300——
2019-06-06$150.38$155.70110,800——
2019-06-05$149.30$154.5885,400——
2019-06-04$148.75$154.01129,900——
2019-06-03$143.92$149.01130,000——
2019-05-31$142.30$147.3393,500——
2019-05-30$142.87$147.92106,000——
2019-05-29$143.31$148.38117,300——
2019-05-28$146.49$151.67131,000——
2019-05-24$147.25$152.46143,300——
2019-05-23$140.38$145.34195,700——
2019-05-22$138.94$143.85120,800——
2019-05-21$138.58$143.48100,400——
2019-05-20$135.91$140.7183,700——
2019-05-17$135.89$140.6992,000——
2019-05-16$138.38$143.2767,400——
2019-05-15$136.80$141.6485,700——
2019-05-14$135.20$139.9887,800——
2019-05-13$134.08$138.82119,900——
2019-05-10$137.42$142.2874,500——
2019-05-09$137.55$142.4149,000——
2019-05-08$137.13$141.9865,300——
2019-05-07$137.28$142.1377,600——
2019-05-06$141.10$146.09110,200——
2019-05-03$142.11$147.1366,700——
2019-05-02$138.58$143.4882,300——
2019-05-01$138.30$143.1994,100——
2019-04-30$137.55$142.41101,900——
2019-04-29$137.73$142.6092,700——
2019-04-26$134.92$139.6970,900——
2019-04-25$133.19$137.90136,500——
2019-04-24$133.50$138.2284,200——
2019-04-23$132.12$136.79101,600——
2019-04-22$130.22$134.8266,100——
2019-04-18$130.92$135.55104,800——
2019-04-17$129.40$133.97163,400——
2019-04-16$130.46$135.07107,700——
2019-04-15$130.21$134.8174,000——
2019-04-12$129.53$134.1168,000——
2019-04-11$129.15$133.7274,200——
2019-04-10$128.06$132.5997,600——
2019-04-09$125.48$129.9299,700——
2019-04-08$130.01$134.61120,800——
2019-04-05$133.06$137.7695,600——
2019-04-04$131.95$136.6198,200——
2019-04-03$132.66$137.35134,600——
2019-04-02$129.56$134.14277,500——
2019-04-01$128.56$133.10126,200——
2019-03-29$127.17$131.67287,900——
2019-03-28$126.91$131.40122,900——
2019-03-27$126.50$130.6885,800——
2019-03-26$128.27$132.51134,300——
2019-03-25$126.64$130.83122,900——
2019-03-22$126.17$130.34146,600——
2019-03-21$132.97$137.37127,000——
2019-03-20$132.15$136.52114,700——
2019-03-19$132.75$137.1480,600——
2019-03-18$134.71$139.16211,700——
2019-03-15$131.49$135.84459,200——
2019-03-14$133.46$137.87100,100——
2019-03-13$133.99$138.42147,000——
2019-03-12$131.96$136.32138,700——
2019-03-11$134.35$138.79188,800——
2019-03-08$135.55$140.0344,000——
2019-03-07$134.70$139.1571,700——
2019-03-06$137.04$141.5782,200——
2019-03-05$139.57$144.1870,200——
2019-03-04$140.26$144.9082,600——
2019-03-01$142.16$146.8645,000——
2019-02-28$140.15$144.7859,800——
2019-02-27$141.95$146.6456,600——
2019-02-26$142.66$147.3867,600——
2019-02-25$144.45$149.23129,500——
2019-02-22$142.07$146.7794,200——
2019-02-21$142.61$147.3282,600——
2019-02-20$144.50$149.2888,900——
2019-02-19$141.93$146.62111,300——
2019-02-15$142.90$147.62158,400——
2019-02-14$134.87$139.3394,300——
2019-02-13$132.88$137.27111,600——
2019-02-12$132.65$137.04129,600——
2019-02-11$130.69$135.01171,500——
2019-02-08$129.76$134.05125,200——
2019-02-07$130.07$134.37151,300——
2019-02-06$133.32$137.73128,300——
2019-02-05$131.47$135.82265,800——
2019-02-04$140.80$145.45135,100——
2019-02-01$139.20$143.80105,000——
2019-01-31$139.42$144.03110,100——
2019-01-30$138.69$143.27107,100——
2019-01-29$135.70$140.1955,900——
2019-01-28$133.92$138.3551,000——
2019-01-25$135.05$139.5158,700——
2019-01-24$133.66$138.0850,100——
2019-01-23$132.73$137.1268,700——
2019-01-22$134.24$138.6898,000——
2019-01-18$137.68$142.23103,600——
2019-01-17$134.71$139.1697,000——
2019-01-16$133.32$137.73107,200——
2019-01-15$132.64$137.02109,400——
2019-01-14$129.51$133.79119,500——
2019-01-11$131.80$136.16126,500——
2019-01-10$132.27$136.64129,500——
2019-01-09$129.96$134.26163,800——
2019-01-08$128.78$133.0485,500——
2019-01-07$129.26$133.5392,800——
2019-01-04$128.41$132.6589,400——
2019-01-03$123.69$127.7882,900——
2019-01-02$128.78$133.04136,600——