stockNYSE: RBC • 28 Days Updates
RBC Bearings Incorporated (RBC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
RBC Bearings Incorporated (RBC) is a publicly traded company operating within the Industrials sector.
Investor Relations:rbcbearings.com
Price & Performance Trajectory
RBC Bearings IncorporatedNYSE: RBC
Latest Close
$503.68
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRBC session performance
✓ Latest Close USD
$503.68
Latest session close
+$8.85vs period start
Period Return % % GAIN
+1.79%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$521.97 / $475.91
Period range envelope
$46.06channel spread
Total Volume SHARES
6.84M
Period turnover
Avg: 325.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $503.68 | +2.58% | $510.38 | $490.52 | 284.7K |
| Oct 08, 2026 | $490.99 | -1.95% | $500.67 | $490.82 | 264.1K |
| Oct 07, 2026 | $500.73 | -2.62% | $507.50 | $493.83 | 218.8K |
| Oct 06, 2026 | $514.18 | +0.31% | $521.63 | $513.27 | 203.9K |
| Oct 05, 2026 | $512.58 | -0.58% | $521.97 | $507.79 | 300.1K |
| Oct 02, 2026 | $515.56 | +1.39% | $518.91 | $510.09 | 212.9K |
| Oct 01, 2026 | $508.49 | +1.85% | $508.92 | $495.39 | 205.5K |
| Sep 30, 2026 | $499.23 | -0.54% | $502.81 | $495.51 | 248.2K |
| Sep 29, 2026 | $501.94 | -0.45% | $507.35 | $496.71 | 245.2K |
| Sep 28, 2026 | $504.20 | -0.38% | $507.90 | $495.43 | 328.9K |
| Sep 25, 2026 | $506.10 | +0.45% | $510.33 | $501.72 | 274.9K |
| Sep 24, 2026 | $503.85 | +0.72% | $507.34 | $494.63 | 210.3K |
| Sep 23, 2026 | $500.26 | +0.08% | $507.99 | $496.50 | 372.9K |
| Sep 22, 2026 | $499.88 | +1.49% | $502.58 | $492.56 | 395.3K |
| Sep 21, 2026 | $492.56 | -1.69% | $504.76 | $490.86 | 302.0K |
Page 1 of 2