The closing price for RBC Bearings (RBC) last year was $299.14, on December 31. It was up 5.9% for the year. The latest price is $337.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $298.30 | $299.70 | $296.83 | $299.14 | 106,959 |
December 30 2024 | $297.89 | $299.13 | $295.03 | $297.09 | 165,780 |
December 27 2024 | $301.13 | $303.86 | $299.10 | $300.19 | 144,234 |
December 26 2024 | $302.60 | $304.92 | $302.25 | $303.93 | 118,456 |
December 24 2024 | $303.13 | $305.99 | $303.13 | $304.63 | 85,998 |
December 23 2024 | $307.33 | $307.44 | $301.35 | $304.62 | 260,330 |
December 20 2024 | $307.04 | $313.83 | $305.48 | $306.28 | 975,013 |
December 19 2024 | $314.54 | $323.18 | $309.18 | $310.20 | 330,386 |
December 18 2024 | $320.48 | $326.18 | $311.89 | $312.12 | 233,460 |
December 17 2024 | $324.37 | $326.58 | $320.28 | $320.49 | 199,908 |
December 16 2024 | $327.94 | $331.44 | $325.26 | $326.37 | 211,243 |
December 13 2024 | $329.79 | $330.26 | $323.76 | $327.58 | 150,671 |
December 12 2024 | $334.58 | $334.58 | $330.17 | $330.67 | 109,235 |
December 11 2024 | $336.05 | $337.32 | $332.28 | $335.42 | 115,571 |
December 10 2024 | $334.72 | $337.63 | $331.32 | $332.54 | 173,966 |
December 09 2024 | $336.18 | $339.60 | $333.45 | $333.56 | 155,349 |
December 06 2024 | $335.00 | $335.01 | $332.49 | $334.39 | 108,715 |
December 05 2024 | $339.26 | $346.78 | $333.57 | $334.26 | 101,596 |
December 04 2024 | $340.47 | $342.64 | $338.03 | $339.71 | 148,997 |
December 03 2024 | $336.38 | $341.97 | $335.04 | $341.03 | 142,978 |
December 02 2024 | $335.59 | $337.43 | $333.77 | $335.23 | 139,998 |
November 29 2024 | $341.51 | $343.92 | $335.10 | $335.11 | 99,585 |
November 27 2024 | $341.46 | $343.36 | $337.87 | $339.66 | 150,292 |
November 26 2024 | $337.76 | $342.00 | $334.63 | $339.97 | 282,902 |
November 25 2024 | $338.84 | $343.66 | $337.57 | $338.78 | 235,498 |
Daily pricing data for RBC Bearings dates back to 8/10/2005, and may be incomplete.
