RBC Bearings Stock Price History
NYSE: RBCIndustrialsMetal FabricationsUSD
503.68+12.69 (+2.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RBC price history at a glance
The price history for RBC Bearings (RBC) on this page begins on August 8, 2005, when the stock closed at $16.05; it most recently closed at $503.68 on October 5, 2026. The highest price in this record is $667.69, reached on June 22, 2026; the latest close is 24.6% below that peak. Across the 20 complete calendar years in the table, RBC finished higher in 18 and lower in 2. Its best year was 2006 (+76.4%) and its worst was 2008 (-45.5%).
Over roughly 21 years the share price changed +3038.2%, a 17.7% compound annual price return (excluding dividends). In the last 12 months alone, RBC has gained 31.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $667.69
- Date of high
- Jun 22, 2026
- Low since 2005
- $12.18
- Date of low
- Mar 9, 2009
- 52-week high
- $667.69
- 52-week low
- $364.50
- IPO year
- 2022
- Last close
- $503.68
RBC returns
1 week
-2.30%
1 month
+3.63%
3 months
-15.42%
6 months
-15.81%
Year to date
+12.32%
1 year
+31.02%
3 years
+111.83%
5 years
+127.24%
RBC price return, excluding dividends.
RBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 503.68 | +9.78% |
| 2025 | 458.79 | +52.09% |
| 2024 | 301.65 | +5.88% |
| 2023 | 284.89 | +36.08% |
| 2022 | 209.35 | +3.65% |
| 2021 | 201.97 | +12.81% |
| 2020 | 179.04 | +10.32% |
| 2019 | 162.29 | +26.38% |
| 2018 | 128.41 | +1.59% |
| 2017 | 126.40 | +36.19% |
| 2016 | 92.81 | +43.69% |
| 2015 | 64.59 | +0.72% |
| 2014 | 64.13 | -7.54% |
| 2013 | 69.36 | +33.72% |
| 2012 | 51.87 | +24.39% |
| 2011 | 41.70 | +6.70% |
| 2010 | 39.08 | +60.62% |
| 2009 | 24.33 | +13.96% |
| 2008 | 21.35 | -45.54% |
| 2007 | 39.20 | +36.78% |
| 2006 | 28.66 | +76.37% |
| 2005* | 16.25 | +1.25% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
RBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 494.91 | 510.38 | 490.52 | 503.68 | +2.58% | |
| 496.53 | 500.67 | 490.82 | 490.99 | -1.95% | |
| 505.31 | 507.50 | 493.83 | 500.73 | -2.62% | |
| 516.14 | 521.80 | 513.27 | 514.18 | +0.31% | |
| 514.04 | 521.97 | 507.79 | 512.58 | -0.58% | |
| 515.24 | 518.91 | 510.09 | 515.56 | +1.39% | |
| 497.50 | 508.92 | 495.39 | 508.49 | +1.85% | |
| 502.81 | 502.81 | 495.51 | 499.23 | -0.54% | |
| 504.66 | 507.35 | 496.71 | 501.94 | -0.45% | |
| 504.97 | 507.90 | 495.43 | 504.20 | -0.38% | |
| 505.80 | 510.33 | 501.72 | 506.10 | +0.45% | |
| 496.48 | 507.34 | 494.63 | 503.85 | +0.72% | |
| 497.01 | 507.99 | 496.50 | 500.26 | +0.08% | |
| 495.45 | 502.58 | 492.56 | 499.88 | +1.49% | |
| 504.76 | 504.76 | 490.86 | 492.56 | -1.69% | |
| 496.42 | 503.20 | 493.24 | 501.01 | +1.32% | |
| 498.96 | 506.81 | 489.87 | 494.47 | +1.50% | |
| 487.33 | 488.13 | 478.43 | 487.14 | +0.71% | |
| 484.06 | 484.30 | 476.00 | 483.71 | +1.02% | |
| 486.60 | 486.73 | 475.91 | 478.81 | -3.24% | |
| 483.53 | 496.75 | 478.92 | 494.83 | +3.51% | |
| 482.77 | 482.77 | 471.57 | 478.06 | -1.64% | |
| 488.87 | 495.13 | 483.20 | 486.04 | -1.26% | |
| 486.84 | 493.79 | 485.48 | 492.23 | +0.76% | |
| 491.63 | 497.50 | 484.99 | 488.54 | -0.46% | |
| 490.60 | 494.96 | 482.15 | 490.78 | -0.02% | |
| 488.19 | 491.72 | 481.42 | 490.89 | +0.45% | |
| 490.75 | 496.28 | 486.02 | 488.69 | -1.13% | |
| 499.58 | 503.24 | 492.22 | 494.26 | -1.27% | |
| 510.96 | 511.76 | 498.52 | 500.62 | -1.65% | |
| 513.36 | 517.53 | 502.28 | 509.00 | -0.96% | |
| 498.69 | 515.74 | 495.59 | 513.95 | +3.62% | |
| 503.85 | 503.85 | 492.81 | 496.01 | +0.02% | |
| 505.09 | 508.27 | 494.24 | 495.90 | -1.92% | |
| 509.11 | 510.16 | 497.98 | 505.63 | +0.20% | |
| 517.01 | 519.80 | 503.82 | 504.61 | -3.06% | |
| 550.25 | 550.25 | 517.90 | 520.54 | -4.60% | |
| 552.55 | 552.55 | 542.61 | 545.65 | -2.15% | |
| 560.49 | 562.63 | 554.93 | 557.62 | -0.51% | |
| 550.97 | 561.17 | 550.00 | 560.49 | +1.13% | |
| 560.00 | 560.00 | 547.83 | 554.25 | -0.25% | |
| 559.65 | 561.45 | 552.19 | 555.65 | +0.57% | |
| 560.54 | 564.59 | 548.30 | 552.48 | -0.72% | |
| 567.54 | 569.07 | 554.72 | 556.50 | -1.90% | |
| 571.33 | 573.68 | 559.87 | 567.25 | +0.11% | |
| 573.56 | 582.44 | 565.05 | 566.61 | -0.97% | |
| 564.57 | 579.63 | 560.03 | 572.17 | +1.10% | |
| 580.24 | 580.43 | 563.75 | 565.96 | -0.76% | |
| 556.36 | 574.86 | 549.04 | 570.27 | +3.44% | |
| 583.98 | 597.97 | 548.46 | 551.31 | -1.88% | |
| 562.64 | 567.65 | 556.19 | 561.90 | +2.11% | |
| 570.95 | 570.95 | 550.27 | 550.27 | -4.53% | |
| 583.76 | 583.76 | 569.25 | 576.37 | -1.47% | |
| 597.79 | 602.17 | 577.82 | 584.97 | -1.70% | |
| 595.67 | 606.35 | 593.61 | 595.07 | -0.04% | |
| 585.89 | 598.42 | 585.89 | 595.31 | +0.64% | |
| 581.78 | 592.38 | 581.78 | 591.50 | +1.05% | |
| 575.68 | 586.31 | 567.92 | 585.35 | +2.89% | |
| 579.39 | 583.98 | 565.60 | 568.90 | -1.10% | |
| 572.21 | 584.49 | 565.01 | 575.22 | -0.87% | |
| 584.79 | 596.66 | 576.21 | 580.27 | -1.67% | |
| 589.49 | 593.97 | 583.99 | 590.14 | +0.33% | |
| 594.50 | 601.24 | 585.76 | 588.18 | +0.61% | |
| 591.59 | 599.69 | 582.18 | 584.59 | -1.83% | |
| 593.05 | 599.79 | 585.22 | 595.49 | -0.02% | |
| 603.23 | 608.97 | 595.45 | 595.61 | +0.29% | |
| 594.81 | 597.99 | 588.40 | 593.89 | -1.06% | |
| 613.36 | 613.36 | 588.03 | 600.26 | -1.53% | |
| 606.02 | 614.19 | 605.19 | 609.60 | +0.83% | |
| 620.18 | 624.64 | 589.90 | 604.56 | -2.56% | |
| 639.86 | 639.86 | 620.03 | 620.47 | -3.66% | |
| 636.39 | 648.93 | 635.00 | 644.06 | +1.46% | |
| 627.10 | 635.61 | 624.51 | 634.78 | +0.70% | |
| 645.93 | 646.38 | 622.45 | 630.36 | -2.86% | |
| 645.79 | 667.69 | 640.30 | 648.89 | +1.56% | |
| 633.52 | 648.32 | 629.15 | 638.94 | +0.87% | |
| 631.74 | 645.46 | 627.46 | 633.44 | -1.90% | |
| 639.43 | 646.17 | 635.64 | 645.73 | +1.02% | |
| 635.70 | 640.02 | 628.81 | 639.18 | +2.15% | |
| 621.08 | 631.86 | 617.03 | 625.73 | +0.75% | |
| 621.19 | 630.07 | 618.45 | 621.08 | +0.67% | |
| 612.94 | 620.08 | 605.45 | 616.95 | +2.20% | |
| 614.78 | 614.78 | 600.86 | 603.64 | -0.63% | |
| 585.34 | 609.57 | 570.00 | 607.46 | +5.33% | |
| 591.54 | 597.44 | 575.54 | 576.74 | -2.65% | |
| 597.42 | 603.23 | 571.00 | 592.41 | +0.24% | |
| 594.46 | 600.10 | 587.88 | 590.97 | +0.15% | |
| 585.17 | 594.65 | 581.04 | 590.09 | +0.06% | |
| 583.70 | 590.60 | 577.22 | 589.76 | +0.96% | |
| 579.38 | 597.54 | 576.79 | 584.18 | +1.01% | |
| 568.49 | 579.09 | 564.45 | 578.34 | +2.15% | |
| 563.27 | 571.31 | 552.54 | 566.14 | -1.02% | |
| 574.69 | 582.12 | 569.96 | 571.96 | -1.02% | |
| 575.71 | 579.64 | 569.00 | 577.83 | +0.07% | |
| 584.00 | 584.17 | 575.73 | 577.42 | -1.19% | |
| 565.78 | 585.29 | 561.86 | 584.40 | +4.37% | |
| 572.12 | 572.12 | 558.33 | 559.95 | -1.24% | |
| 568.73 | 571.91 | 561.11 | 566.96 | -0.72% | |
| 569.05 | 577.38 | 565.00 | 571.05 | +1.03% | |
| 548.19 | 572.08 | 545.76 | 565.22 | +2.56% | |
| 571.74 | 574.25 | 545.51 | 551.12 | -3.15% | |
| 609.92 | 617.38 | 565.71 | 569.06 | -7.01% | |
| 624.88 | 628.95 | 607.83 | 611.93 | -1.13% | |
| 614.20 | 620.72 | 606.78 | 618.91 | +0.95% | |
| 614.53 | 620.36 | 601.03 | 613.10 | -0.08% | |
| 607.63 | 619.47 | 603.68 | 613.59 | +1.25% | |
| 614.48 | 618.17 | 604.38 | 605.99 | -0.91% | |
| 627.51 | 632.00 | 611.18 | 611.54 | -1.87% | |
| 620.05 | 631.88 | 619.23 | 623.19 | +2.58% | |
| 598.31 | 608.15 | 596.72 | 607.50 | +2.42% | |
| 593.27 | 598.14 | 587.85 | 593.12 | -0.44% | |
| 598.19 | 599.76 | 585.07 | 595.76 | -0.56% | |
| 594.96 | 602.47 | 590.28 | 599.09 | +2.50% | |
| 589.61 | 593.58 | 580.96 | 584.49 | -1.67% | |
| 590.27 | 594.84 | 583.28 | 594.39 | +0.57% | |
| 590.50 | 593.55 | 584.05 | 591.00 | +0.25% | |
| 599.45 | 604.71 | 589.25 | 589.51 | -1.98% | |
| 592.46 | 607.45 | 587.00 | 601.39 | +2.15% | |
| 594.86 | 597.02 | 584.42 | 588.74 | -0.44% | |
| 597.03 | 604.80 | 588.88 | 591.32 | -0.93% | |
| 586.79 | 597.80 | 582.70 | 596.86 | +1.20% | |
| 577.94 | 597.36 | 577.94 | 589.77 | +3.18% | |
| 585.78 | 588.75 | 567.20 | 571.61 | -2.62% | |
| 594.94 | 596.25 | 579.68 | 586.98 | -1.88% | |
| 596.51 | 603.67 | 591.69 | 598.23 | +0.42% | |
| 597.00 | 601.44 | 590.35 | 595.74 | -0.43% | |
| 595.25 | 599.72 | 591.86 | 598.30 | +0.54% | |
| 578.93 | 597.99 | 578.00 | 595.11 | +2.51% | |
| 573.97 | 585.46 | 573.97 | 580.55 | +4.92% | |
| 551.31 | 555.38 | 544.50 | 553.31 | +0.16% | |
| 548.79 | 552.89 | 539.19 | 552.40 | +0.78% | |
| 541.86 | 557.18 | 535.57 | 548.11 | -0.70% | |
| 549.30 | 559.82 | 546.68 | 551.99 | +1.63% | |
| 532.21 | 548.24 | 529.64 | 543.12 | +3.57% | |
| 537.64 | 537.64 | 520.68 | 524.38 | -1.48% | |
| 545.86 | 548.51 | 529.42 | 532.25 | -3.04% | |
| 555.77 | 560.67 | 548.51 | 548.95 | -2.26% | |
| 560.00 | 567.51 | 556.72 | 561.66 | +1.71% | |
| 531.88 | 555.10 | 531.88 | 552.23 | +2.80% | |
| 546.79 | 549.91 | 525.05 | 537.20 | +1.15% | |
| 538.13 | 544.63 | 525.55 | 531.11 | -1.80% | |
| 541.33 | 547.28 | 535.43 | 540.83 | -1.27% | |
| 543.92 | 557.89 | 543.92 | 547.81 | +0.60% | |
| 549.15 | 553.88 | 540.41 | 544.55 | -0.43% | |
| 543.08 | 550.42 | 541.63 | 546.91 | +1.97% | |
| 552.07 | 554.57 | 533.96 | 536.37 | -2.00% | |
| 557.75 | 558.71 | 544.46 | 547.31 | -2.18% | |
| 556.79 | 568.00 | 551.41 | 559.52 | -0.14% | |
| 564.39 | 573.18 | 559.30 | 560.28 | -0.95% | |
| 545.39 | 567.02 | 536.32 | 565.64 | +2.30% | |
| 556.12 | 558.41 | 546.36 | 552.91 | -2.32% | |
| 565.20 | 570.14 | 558.18 | 566.06 | -0.71% | |
| 568.90 | 573.62 | 562.80 | 570.08 | +0.26% | |
| 570.45 | 574.73 | 559.52 | 568.58 | -2.79% | |
| 575.44 | 589.17 | 568.69 | 584.89 | +1.56% | |
| 571.77 | 581.87 | 565.14 | 575.92 | -0.10% | |
| 567.29 | 576.72 | 557.43 | 576.50 | +1.96% | |
| 573.83 | 574.68 | 557.96 | 565.44 | -1.07% | |
| 563.00 | 571.93 | 562.61 | 571.57 | +1.61% | |
| 559.18 | 563.51 | 550.00 | 562.54 | +0.60% | |
| 550.55 | 559.67 | 547.45 | 559.18 | +1.41% | |
| 549.11 | 555.63 | 548.64 | 551.42 | -0.04% | |
| 558.59 | 564.70 | 549.57 | 551.65 | -0.23% | |
| 550.00 | 559.59 | 545.51 | 552.93 | +0.09% | |
| 551.22 | 558.26 | 549.88 | 552.44 | +0.37% | |
| 559.42 | 563.51 | 546.96 | 550.40 | -0.02% | |
| 551.57 | 560.32 | 550.42 | 550.53 | +0.55% | |
| 548.43 | 553.75 | 539.37 | 547.51 | -0.13% | |
| 543.85 | 552.98 | 541.95 | 548.20 | +0.77% | |
| 542.91 | 554.59 | 529.00 | 544.02 | +4.59% | |
| 493.46 | 528.74 | 492.40 | 520.16 | +0.65% | |
| 516.18 | 522.07 | 509.85 | 516.78 | +0.13% | |
| 510.00 | 517.92 | 508.41 | 516.10 | +1.77% | |
| 499.00 | 507.31 | 498.33 | 507.13 | +1.49% | |
| 506.70 | 515.78 | 498.83 | 499.67 | -2.40% | |
| 514.42 | 515.95 | 503.38 | 511.98 | +0.60% | |
| 503.24 | 512.82 | 498.02 | 508.95 | +0.87% | |
| 505.73 | 510.12 | 502.03 | 504.54 | +0.01% | |
| 504.85 | 508.41 | 503.25 | 504.50 | +0.09% | |
| 504.51 | 508.70 | 495.20 | 504.07 | -0.18% | |
| 508.43 | 511.40 | 499.83 | 504.99 | +0.06% | |
| 502.20 | 509.27 | 496.22 | 504.71 | +1.90% | |
| 494.64 | 501.10 | 493.75 | 495.29 | -0.71% | |
| 499.24 | 501.64 | 493.63 | 498.82 | +0.35% | |
| 490.00 | 502.34 | 486.18 | 497.06 | +1.58% | |
| 492.36 | 492.36 | 482.65 | 489.33 | -0.13% | |
| 490.00 | 491.83 | 481.92 | 489.97 | +0.34% | |
| 484.67 | 489.93 | 483.55 | 488.31 | +0.24% | |
| 485.00 | 493.13 | 482.10 | 487.16 | +0.45% | |
| 468.75 | 485.18 | 468.75 | 485.00 | +3.77% | |
| 476.12 | 482.48 | 467.01 | 467.37 | -1.75% | |
| 464.64 | 476.37 | 458.29 | 475.70 | +3.14% | |
| 458.82 | 468.03 | 458.82 | 461.21 | +0.53% | |
| 449.53 | 458.91 | 447.35 | 458.79 | +2.31% | |
| 451.49 | 453.77 | 448.36 | 448.43 | -0.98% | |
| 455.98 | 459.97 | 452.21 | 452.89 | -0.88% | |
| 455.83 | 459.18 | 452.71 | 456.90 | +0.12% | |
| 460.11 | 461.58 | 454.40 | 456.33 | -0.45% | |
| 459.80 | 461.85 | 456.83 | 458.38 | +0.29% | |
| 458.58 | 463.15 | 455.10 | 457.07 | -0.60% | |
| 453.55 | 461.52 | 450.00 | 459.83 | +1.94% | |
| 449.24 | 453.38 | 446.40 | 451.06 | +0.29% | |
| 449.38 | 454.70 | 447.66 | 449.77 | +1.07% | |
| 450.20 | 453.84 | 440.32 | 444.99 | -1.37% | |
| 460.16 | 461.58 | 449.74 | 451.17 | -2.47% | |
| 461.46 | 465.80 | 456.88 | 462.59 | +0.53% | |
| 458.50 | 461.85 | 454.41 | 460.17 | +0.44% | |
| 449.51 | 458.31 | 445.85 | 458.15 | +2.36% | |
| 441.00 | 453.41 | 425.91 | 447.58 | +2.54% | |
| 443.00 | 445.79 | 436.18 | 436.50 | -1.58% | |
| 442.00 | 448.35 | 440.59 | 443.51 | +0.02% | |
| 443.41 | 448.17 | 440.30 | 443.44 | +0.05% | |
| 436.85 | 444.43 | 433.15 | 443.22 | +1.16% | |
| 441.05 | 445.09 | 431.72 | 438.15 | -0.43% | |
| 443.30 | 448.31 | 437.69 | 440.04 | -0.39% | |
| 440.29 | 446.75 | 439.02 | 441.76 | -0.72% | |
| 444.83 | 447.63 | 442.50 | 444.97 | +0.38% | |
| 441.07 | 449.60 | 441.07 | 443.29 | +0.08% | |
| 431.26 | 443.62 | 429.89 | 442.95 | +3.01% | |
| 426.16 | 435.02 | 425.58 | 430.00 | +0.90% | |
| 427.81 | 430.45 | 418.05 | 426.16 | -0.39% | |
| 436.28 | 439.95 | 421.04 | 427.81 | -0.56% | |
| 425.08 | 430.89 | 422.71 | 430.24 | +1.62% | |
| 428.47 | 431.00 | 421.71 | 423.39 | -1.37% | |
| 433.38 | 434.59 | 424.72 | 429.28 | -0.64% | |
| 425.74 | 437.67 | 420.00 | 432.04 | +0.11% | |
| 441.95 | 445.54 | 430.27 | 431.55 | -3.10% | |
| 444.02 | 448.74 | 440.12 | 445.34 | +0.65% | |
| 441.04 | 444.21 | 437.06 | 442.47 | +0.32% | |
| 438.02 | 442.64 | 435.32 | 441.04 | +1.56% | |
| 427.89 | 436.93 | 422.62 | 434.25 | +0.54% | |
| 435.24 | 439.10 | 429.62 | 431.93 | +0.13% | |
| 427.69 | 437.25 | 426.08 | 431.36 | +0.96% | |
| 425.24 | 430.11 | 422.14 | 427.24 | -0.27% | |
| 431.42 | 431.42 | 416.30 | 428.40 | -0.03% | |
| 410.00 | 432.89 | 406.90 | 428.53 | +5.43% | |
| 409.09 | 416.16 | 401.90 | 406.45 | -0.61% | |
| 409.75 | 415.52 | 406.07 | 408.94 | +0.19% | |
| 412.72 | 415.62 | 406.50 | 408.15 | -0.71% | |
| 413.84 | 416.88 | 408.88 | 411.08 | -0.27% | |
| 408.93 | 412.65 | 406.57 | 412.19 | +1.20% | |
| 396.44 | 407.73 | 395.90 | 407.30 | +3.41% | |
| 392.16 | 396.86 | 390.55 | 393.88 | +0.40% | |
| 385.71 | 394.32 | 384.81 | 392.33 | +1.19% | |
| 375.93 | 390.20 | 375.93 | 387.73 | +3.99% | |
| 366.98 | 372.95 | 366.98 | 372.85 | +0.85% | |
| 374.20 | 375.14 | 364.50 | 369.71 | -0.80% | |
| 380.59 | 385.29 | 371.28 | 372.71 | -2.94% | |
| 377.82 | 387.85 | 374.20 | 383.98 | +0.85% | |
| 375.87 | 384.44 | 373.01 | 380.76 | +2.18% | |
| 384.52 | 390.00 | 372.64 | 372.64 | -3.07% | |
| 383.72 | 384.91 | 376.72 | 384.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBC chart for longer ranges.