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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$179.04$188.0882,300——
2020-12-30$179.63$188.70107,000——
2020-12-29$178.42$187.1250,000——
2020-12-28$182.81$191.7264,400——
2020-12-24$181.40$190.2436,000——
2020-12-23$178.93$187.6593,800——
2020-12-22$177.15$185.7983,900——
2020-12-21$179.13$187.8687,300——
2020-12-18$181.60$190.45330,300——
2020-12-17$182.00$190.87119,700——
2020-12-16$179.81$188.58116,800——
2020-12-15$180.08$188.8698,400——
2020-12-14$175.98$184.56111,700——
2020-12-11$176.10$184.68113,600——
2020-12-10$177.00$185.63129,900——
2020-12-09$179.53$188.28151,900——
2020-12-08$181.01$189.83133,300——
2020-12-07$175.37$183.92161,600——
2020-12-04$175.98$184.56172,600——
2020-12-03$168.31$176.5161,000——
2020-12-02$169.15$177.40108,800——
2020-12-01$167.85$176.03147,500——
2020-11-30$168.84$177.07240,200——
2020-11-27$174.63$183.1464,300——
2020-11-25$178.10$186.78183,600——
2020-11-24$178.31$187.00180,000——
2020-11-23$171.62$179.99141,900——
2020-11-20$168.50$176.71202,800——
2020-11-19$171.05$179.39302,400——
2020-11-18$174.85$183.37282,000——
2020-11-17$172.45$180.86173,300——
2020-11-16$172.35$180.75190,500——
2020-11-13$161.36$169.23139,600——
2020-11-12$157.24$164.91225,500——
2020-11-11$156.97$164.62202,600——
2020-11-10$154.84$162.39239,300——
2020-11-09$145.77$152.88191,800——
2020-11-06$127.55$133.7797,600——
2020-11-05$127.51$133.73216,800——
2020-11-04$126.74$132.92132,200——
2020-11-03$130.76$137.13127,000——
2020-11-02$127.95$134.19195,200——
2020-10-30$119.05$124.85130,300——
2020-10-29$118.71$124.50181,200——
2020-10-28$115.67$121.31132,100——
2020-10-27$122.58$128.56125,600——
2020-10-26$125.02$131.11156,300——
2020-10-23$127.63$133.85137,100——
2020-10-22$126.40$132.5681,300——
2020-10-21$125.77$131.9081,800——
2020-10-20$125.64$131.76131,100——
2020-10-19$124.27$130.3379,600——
2020-10-16$125.78$131.9179,900——
2020-10-15$125.31$131.4296,100——
2020-10-14$124.03$130.0868,000——
2020-10-13$124.55$130.62123,800——
2020-10-12$127.77$134.00129,600——
2020-10-09$125.87$132.01107,900——
2020-10-08$122.97$128.96109,300——
2020-10-07$122.60$128.58164,500——
2020-10-06$120.86$126.75125,400——
2020-10-05$121.94$127.8885,500——
2020-10-02$121.75$127.69141,100——
2020-10-01$122.25$128.21189,500——
2020-09-30$121.21$127.12354,400——
2020-09-29$121.89$127.83115,600——
2020-09-28$122.75$128.73114,700——
2020-09-25$119.31$125.13153,700——
2020-09-24$119.00$124.80183,400——
2020-09-23$113.40$118.6185,600——
2020-09-22$117.52$122.9275,500——
2020-09-21$115.83$121.16152,600——
2020-09-18$124.50$130.22338,800——
2020-09-17$129.08$135.01187,200——
2020-09-16$127.03$132.8770,700——
2020-09-15$124.94$130.6883,000——
2020-09-14$126.14$131.94107,700——
2020-09-11$124.83$130.5774,600——
2020-09-10$124.62$130.3563,900——
2020-09-09$127.33$133.1863,100——
2020-09-08$127.79$133.6689,900——
2020-09-04$130.96$136.9883,900——
2020-09-03$130.40$136.3979,300——
2020-09-02$134.62$140.8176,700——
2020-09-01$133.41$139.5481,200——
2020-08-31$132.04$138.1197,500——
2020-08-28$133.84$139.9940,300——
2020-08-27$133.11$139.2351,600——
2020-08-26$132.20$138.2887,100——
2020-08-25$132.69$138.7986,000——
2020-08-24$131.66$137.7153,300——
2020-08-21$127.81$133.6983,200——
2020-08-20$129.15$135.0961,800——
2020-08-19$129.99$135.9749,800——
2020-08-18$130.58$136.5852,600——
2020-08-17$132.46$138.5555,300——
2020-08-14$135.29$141.5147,500——
2020-08-13$136.11$142.3756,900——
2020-08-12$139.39$145.80122,700——
2020-08-11$143.59$150.19202,600——
2020-08-10$135.09$141.3093,200——
2020-08-07$131.85$137.91109,200——
2020-08-06$127.05$132.8966,400——
2020-08-05$127.85$133.7392,700——
2020-08-04$123.45$129.1363,600——
2020-08-03$124.38$130.1063,100——
2020-07-31$122.42$128.05127,200——
2020-07-30$124.79$130.53117,500——
2020-07-29$124.06$129.7674,900——
2020-07-28$122.24$127.8675,900——
2020-07-27$128.33$134.2352,200——
2020-07-24$127.42$133.2868,800——
2020-07-23$128.66$134.5763,800——
2020-07-22$126.98$132.8295,600——
2020-07-21$129.69$135.65135,600——
2020-07-20$127.19$133.0444,000——
2020-07-17$130.33$136.3264,400——
2020-07-16$130.55$136.5573,300——
2020-07-15$133.43$139.56158,400——
2020-07-14$133.30$139.43120,200——
2020-07-13$126.91$132.7477,700——
2020-07-10$127.07$132.9167,700——
2020-07-09$124.40$130.1282,600——
2020-07-08$127.35$133.2078,800——
2020-07-07$127.51$133.37100,700——
2020-07-06$133.19$139.3181,900——
2020-07-02$131.37$137.41118,100——
2020-07-01$128.85$134.77126,400——
2020-06-30$134.04$140.20138,900——
2020-06-29$131.40$137.44132,300——
2020-06-26$127.37$133.23256,200——
2020-06-25$133.44$139.57126,800——
2020-06-24$131.59$137.33209,400——
2020-06-23$137.25$143.23129,500——
2020-06-22$138.11$144.13136,800——
2020-06-19$133.81$139.64276,200——
2020-06-18$137.17$143.1590,400——
2020-06-17$138.30$144.33100,600——
2020-06-16$139.86$145.96131,700——
2020-06-15$136.46$142.41103,400——
2020-06-12$134.52$140.38127,700——
2020-06-11$129.73$135.38151,100——
2020-06-10$144.23$150.5295,700——
2020-06-09$148.55$155.0394,400——
2020-06-08$150.22$156.77188,400——
2020-06-05$154.76$161.51186,700——
2020-06-04$142.13$148.33126,800——
2020-06-03$140.03$146.13161,200——
2020-06-02$137.44$143.43207,500——
2020-06-01$135.95$141.88152,700——
2020-05-29$140.65$146.78125,200——
2020-05-28$138.23$144.26171,100——
2020-05-27$143.72$149.98260,300——
2020-05-26$131.22$136.94190,100——
2020-05-22$128.07$133.65170,900——
2020-05-21$122.58$127.92245,900——
2020-05-20$119.98$125.21419,400——
2020-05-19$114.87$119.88171,600——
2020-05-18$118.88$124.06288,200——
2020-05-15$110.20$115.00216,600——
2020-05-14$111.65$116.52164,200——
2020-05-13$111.27$116.12147,400——
2020-05-12$114.31$119.29220,200——
2020-05-11$121.23$126.51142,900——
2020-05-08$122.42$127.76147,900——
2020-05-07$118.57$123.74116,400——
2020-05-06$118.22$123.37102,100——
2020-05-05$120.77$126.0399,200——
2020-05-04$115.91$120.96210,000——
2020-05-01$120.55$125.80148,400——
2020-04-30$126.68$132.20144,500——
2020-04-29$132.81$138.60174,300——
2020-04-28$127.44$132.99151,100——
2020-04-27$131.51$137.24186,900——
2020-04-24$123.57$128.96259,700——
2020-04-23$118.45$123.61133,200——
2020-04-22$121.15$126.43121,300——
2020-04-21$120.23$125.47203,100——
2020-04-20$121.17$126.45136,900——
2020-04-17$124.87$130.31141,700——
2020-04-16$119.82$125.04214,000——
2020-04-15$120.52$125.77171,100——
2020-04-14$130.79$136.49199,800——
2020-04-13$121.20$126.48263,900——
2020-04-09$121.73$127.04150,000——
2020-04-08$120.00$125.23165,900——
2020-04-07$117.85$122.99283,400——
2020-04-06$117.63$122.76186,600——
2020-04-03$112.40$117.30134,300——
2020-04-02$113.90$118.86146,800——
2020-04-01$111.05$115.89172,000——
2020-03-31$112.79$117.71294,500——
2020-03-30$111.93$116.81217,500——
2020-03-27$110.00$114.79220,000——
2020-03-26$120.73$125.99298,700——
2020-03-25$125.08$130.22336,900——
2020-03-24$99.91$104.01304,500——
2020-03-23$81.77$85.13191,600——
2020-03-20$84.90$88.39336,000——
2020-03-19$96.71$100.68221,200——
2020-03-18$85.68$89.20217,700——
2020-03-17$118.43$123.30200,500——
2020-03-16$97.61$101.62196,700——
2020-03-13$125.86$131.03195,600——
2020-03-12$111.45$116.03168,100——
2020-03-11$140.41$146.18114,800——
2020-03-10$148.98$155.10175,500——
2020-03-09$145.71$151.70153,200——
2020-03-06$157.47$163.94134,900——
2020-03-05$162.98$169.6879,200——
2020-03-04$173.01$180.1287,500——
2020-03-03$167.76$174.6578,800——
2020-03-02$170.73$177.7489,500——
2020-02-28$171.19$178.22315,900——
2020-02-27$177.00$184.27189,300——
2020-02-26$177.00$184.27124,200——
2020-02-25$177.00$184.27161,900——
2020-02-24$177.00$184.2775,700——
2020-02-21$179.11$186.4742,900——
2020-02-20$181.37$188.8254,500——
2020-02-19$175.69$182.9168,300——
2020-02-18$177.72$185.0256,300——
2020-02-14$178.80$186.1580,900——
2020-02-13$180.43$187.8487,600——
2020-02-12$181.97$189.4573,700——
2020-02-11$181.12$188.5676,100——
2020-02-10$179.30$186.6783,100——
2020-02-07$179.97$187.3658,800——
2020-02-06$181.39$188.8497,300——
2020-02-05$178.86$186.21137,800——
2020-02-04$173.58$180.71149,500——
2020-02-03$153.59$159.90103,800——
2020-01-31$155.51$161.9072,400——
2020-01-30$162.98$169.6859,000——
2020-01-29$162.97$169.6751,300——
2020-01-28$164.04$170.7865,600——
2020-01-27$161.53$168.17119,800——
2020-01-24$162.58$169.26118,700——
2020-01-23$166.52$173.36108,500——
2020-01-22$170.89$177.9196,800——
2020-01-21$172.58$179.6766,600——
2020-01-17$174.35$181.5163,300——
2020-01-16$175.14$182.3468,900——
2020-01-15$170.99$178.0269,800——
2020-01-14$170.56$177.57109,900——
2020-01-13$168.63$175.5669,000——
2020-01-10$164.61$171.3756,000——
2020-01-09$166.13$172.96125,300——
2020-01-08$167.14$174.01121,900——
2020-01-07$165.53$172.3386,900——
2020-01-06$163.19$169.89104,800——
2020-01-03$162.29$168.96116,500——
2020-01-02$160.57$167.17112,100——