RBC Bearings Incorporated (RBC) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +16.0%
- 3M
- +16.7%
- YTD
- +39.3%
- 1Y
- +71.9%
- 3Y
- +45.3%
- 5Y
- +38.4%
Loading 10-year price history...
RBC Historical Performance
RBC Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +16.6%
- 2006 annual price return
- +48.0%
- 2007 annual price return
- -12.3%
- 2008 annual price return
- -14.6%
- 2009 annual price return
- +33.8%
- 2010 annual price return
- +27.4%
- 2011 annual price return
- -25.4%
- 2012 annual price return
- +34.5%
- 2013 annual price return
- +2.4%
- 2014 annual price return
- +2.6%
- 2015 annual price return
- -22.4%
- 2016 annual price return
- +19.8%
- 2017 annual price return
- +8.3%
- 2018 annual price return
- -9.4%
- 2019 annual price return
- +21.0%
- 2020 annual price return
- +41.8%
- 2021 annual price return
- +64.7%
- 2022 annual price return
- +2.2%
- 2023 annual price return
- +36.3%
- 2024 annual price return
- +7.3%
- 2025 annual price return
- +50.6%
- 2026 annual price return
- +25.5%
RBC Stock Price Trajectory (2005–2026)
As of June 22, 2026, RBC Bearings Incorporated (RBC) trades at $639.18, representing a +71.9% return over the past year. The stock has delivered a +408.1% total return over five years (+38.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $640.02 on June 18, 2026. From this peak, RBC has corrected -0.1%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TKR (+101.6% 1Y), NN (+26.3% 1Y), and NNBR (+36.1% 1Y), RBC has underperformed the peer group average. Compare RBC vs TKR →
RBC Historical Price Data · from 2005
Rows 1–50 of 5,248| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 637.15 | 640.02 | 628.81 | 639.18 | 494K | +2.15% |
| 2026-06-17 | 621.84 | 631.86 | 617.03 | 625.73 | 222K | +0.75% |
| 2026-06-16 | 621.19 | 630.07 | 618.45 | 621.08 | 216K | +0.67% |
| 2026-06-15 | 612.94 | 620.08 | 605.45 | 616.95 | 295K | +2.20% |
| 2026-06-12 | 614.78 | 614.78 | 600.86 | 603.64 | 238K | -0.63% |
| 2026-06-11 | 585.34 | 609.10 | 570.00 | 607.46 | 244K | +5.33% |
| 2026-06-10 | 591.01 | 597.44 | 575.54 | 576.74 | 189K | -2.65% |
| 2026-06-09 | 597.42 | 603.23 | 571.00 | 592.41 | 368K | +0.24% |
| 2026-06-08 | 594.46 | 600.10 | 587.88 | 590.97 | 320K | +0.15% |
| 2026-06-05 | 588.46 | 594.65 | 581.04 | 590.09 | 297K | +0.06% |
| 2026-06-04 | 583.70 | 590.60 | 577.22 | 589.76 | 198K | +0.96% |
| 2026-06-03 | 579.38 | 597.86 | 576.78 | 584.18 | 420K | +1.01% |
| 2026-06-02 | 568.49 | 579.19 | 564.45 | 578.34 | 363K | +2.15% |
| 2026-06-01 | 565.99 | 571.30 | 553.31 | 566.14 | 226K | -1.02% |
| 2026-05-29 | 574.69 | 582.54 | 570.00 | 571.96 | 202K | -1.02% |
| 2026-05-28 | 575.71 | 579.64 | 569.00 | 577.83 | 193K | +0.07% |
| 2026-05-27 | 584.00 | 584.17 | 575.73 | 577.42 | 211K | -1.19% |
| 2026-05-26 | 565.78 | 585.29 | 561.86 | 584.40 | 269K | +4.37% |
| 2026-05-22 | 572.12 | 572.12 | 558.33 | 559.95 | 48K | -1.24% |
| 2026-05-21 | 568.73 | 571.90 | 561.11 | 566.96 | 167K | -0.72% |
| 2026-05-20 | 569.05 | 577.38 | 565.00 | 571.05 | 191K | +1.03% |
| 2026-05-19 | 548.19 | 572.05 | 545.79 | 565.22 | 288K | +2.56% |
| 2026-05-18 | 571.74 | 574.25 | 546.07 | 551.12 | 430K | -3.15% |
| 2026-05-15 | 609.92 | 617.38 | 565.98 | 569.06 | 501K | -7.01% |
| 2026-05-14 | 624.88 | 625.36 | 607.83 | 611.93 | 383K | -1.13% |
| 2026-05-13 | 614.20 | 620.70 | 606.78 | 618.91 | 264K | +0.95% |
| 2026-05-12 | 614.53 | 614.53 | 601.03 | 613.10 | 222K | -0.08% |
| 2026-05-11 | 604.95 | 619.47 | 603.68 | 613.59 | 188K | +1.25% |
| 2026-05-08 | 614.48 | 618.17 | 604.38 | 605.99 | 170K | -0.95% |
| 2026-05-07 | 627.34 | 632.00 | 611.18 | 611.79 | 157K | -1.82% |
| 2026-05-06 | 620.05 | 631.88 | 619.23 | 623.13 | 166K | +2.57% |
| 2026-05-05 | 598.31 | 608.14 | 596.72 | 607.50 | 209K | +2.35% |
| 2026-05-04 | 593.27 | 598.14 | 587.88 | 593.54 | 120K | -0.37% |
| 2026-05-01 | 598.19 | 599.76 | 585.07 | 595.76 | 184K | -0.56% |
| 2026-04-30 | 594.96 | 602.47 | 590.93 | 599.09 | 131K | +2.50% |
| 2026-04-29 | 592.52 | 593.58 | 580.96 | 584.49 | 150K | -1.67% |
| 2026-04-28 | 587.89 | 594.81 | 583.28 | 594.39 | 193K | +0.57% |
| 2026-04-27 | 589.99 | 593.55 | 584.98 | 591.00 | 182K | +0.25% |
| 2026-04-24 | 599.45 | 604.71 | 589.25 | 589.51 | 147K | -1.98% |
| 2026-04-23 | 592.46 | 607.45 | 587.00 | 601.39 | 131K | +2.15% |
| 2026-04-22 | 595.79 | 597.91 | 584.41 | 588.74 | 195K | -0.44% |
| 2026-04-21 | 597.03 | 603.38 | 588.88 | 591.32 | 173K | -0.93% |
| 2026-04-20 | 586.79 | 597.80 | 582.70 | 596.86 | 137K | +1.20% |
| 2026-04-17 | 577.94 | 597.36 | 577.94 | 589.77 | 282K | +3.18% |
| 2026-04-16 | 585.78 | 588.75 | 567.20 | 571.61 | 273K | -2.62% |
| 2026-04-15 | 592.42 | 596.25 | 579.67 | 586.98 | 161K | -1.88% |
| 2026-04-14 | 598.27 | 603.67 | 591.68 | 598.23 | 182K | +0.42% |
| 2026-04-13 | 599.85 | 601.43 | 590.35 | 595.74 | 108K | -0.43% |
| 2026-04-10 | 595.92 | 600.04 | 591.86 | 598.30 | 172K | +0.54% |
| 2026-04-09 | 578.93 | 597.99 | 578.00 | 595.11 | 183K | +2.51% |
Full Stock Analysis
Deep dive into RBC consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBC — Frequently Asked Questions
Quick answers to the most common questions about buying RBC stock.
How has RBC stock performed recently?
RBC returned +71.9% over the past year, beating its 5-year annualized CAGR of +38.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RBC's all-time high price?
RBC Bearings Incorporated reached $640.02 on 2026-06-18. The 52-week high is $640.02. Current 1-year return of +71.9% places the stock closer to historical peaks.
Where can I download RBC historical price data?
This page provides RBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.