RBC Bearings Incorporated (RBC) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -7.7%
- 3M
- -16.3%
- YTD
- +3.4%
- 1Y
- +9.8%
- 3Y
- +29.3%
- 5Y
- +14.5%
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
- +9.8%
RBC Stock Price Trajectory (2005–2026)
As of November 8, 2026, RBC Bearings Incorporated (RBC) trades at $474.45, representing a +9.8% return over the past year. The stock has delivered a +97.1% total return over five years (+14.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $667.69 on June 25, 2026. From this peak, RBC has corrected -28.9%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TKR (+30.9% 1Y), NN (-27.3% 1Y), and NNBR (+61.8% 1Y), RBC has underperformed the peer group average. Compare RBC vs TKR →
RBC Historical Price Data · from 2005
Rows 1–50 of 5,345| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 471.15 | 479.33 | 460.90 | 474.45 | 326K | +2.08% |
| 2026-11-05 | 474.38 | 480.12 | 462.75 | 464.79 | 861K | -2.57% |
| 2026-11-04 | 494.09 | 499.47 | 466.05 | 477.05 | 584K | -3.83% |
| 2026-11-03 | 478.50 | 500.93 | 476.68 | 496.04 | 540K | +4.86% |
| 2026-11-02 | 470.34 | 478.28 | 464.65 | 473.05 | 540K | +2.35% |
| 2026-10-30 | 478.53 | 487.63 | 457.90 | 462.21 | 559K | -6.76% |
| 2026-10-29 | 485.44 | 496.62 | 483.48 | 495.74 | 290K | +2.31% |
| 2026-10-28 | 488.30 | 488.30 | 480.24 | 484.57 | 192K | +0.20% |
| 2026-10-27 | 482.49 | 483.90 | 475.22 | 483.59 | 213K | +1.20% |
| 2026-10-26 | 476.16 | 481.19 | 471.71 | 477.84 | 200K | +1.24% |
| 2026-10-23 | 475.00 | 476.18 | 465.73 | 471.98 | 515K | -1.27% |
| 2026-10-22 | 495.81 | 495.81 | 465.72 | 478.03 | 568K | -5.24% |
| 2026-10-21 | 500.96 | 508.65 | 498.02 | 504.49 | 254K | +1.84% |
| 2026-10-20 | 500.58 | 504.32 | 492.02 | 495.39 | 212K | -1.67% |
| 2026-10-19 | 503.54 | 508.81 | 499.69 | 503.79 | 214K | +1.06% |
| 2026-10-16 | 497.24 | 505.61 | 492.03 | 498.52 | 440K | +0.16% |
| 2026-10-15 | 498.14 | 506.13 | 489.31 | 497.73 | 374K | -0.16% |
| 2026-10-14 | 507.33 | 510.81 | 498.29 | 498.54 | 296K | -2.25% |
| 2026-10-13 | 510.61 | 514.74 | 501.59 | 510.01 | 292K | 0.00% |
| 2026-10-12 | 503.02 | 513.37 | 503.02 | 510.00 | 251K | +1.25% |
| 2026-10-09 | 494.91 | 510.46 | 490.52 | 503.68 | 285K | +2.58% |
| 2026-10-08 | 496.53 | 500.67 | 490.44 | 490.99 | 264K | -1.95% |
| 2026-10-07 | 505.31 | 507.50 | 493.45 | 500.73 | 219K | -2.62% |
| 2026-10-06 | 516.14 | 521.80 | 513.27 | 514.18 | 204K | +0.31% |
| 2026-10-05 | 514.04 | 521.97 | 507.79 | 512.58 | 300K | -0.58% |
| 2026-10-02 | 515.24 | 518.91 | 510.09 | 515.56 | 213K | +1.39% |
| 2026-10-01 | 497.50 | 508.92 | 495.39 | 508.49 | 206K | +1.85% |
| 2026-09-30 | 502.81 | 502.81 | 495.51 | 499.23 | 250K | -0.54% |
| 2026-09-29 | 504.66 | 507.35 | 496.71 | 501.94 | 245K | -0.45% |
| 2026-09-28 | 504.97 | 507.90 | 495.43 | 504.20 | 329K | -0.38% |
| 2026-09-25 | 505.80 | 510.33 | 501.72 | 506.10 | 275K | +0.45% |
| 2026-09-24 | 496.48 | 507.34 | 494.63 | 503.85 | 210K | +0.72% |
| 2026-09-23 | 497.01 | 507.99 | 496.50 | 500.26 | 373K | +0.08% |
| 2026-09-22 | 495.45 | 502.58 | 492.56 | 499.88 | 395K | +1.49% |
| 2026-09-21 | 504.76 | 504.76 | 490.86 | 492.56 | 302K | -1.69% |
| 2026-09-18 | 496.42 | 503.20 | 493.24 | 501.01 | 628K | +1.32% |
| 2026-09-17 | 498.96 | 506.81 | 489.87 | 494.47 | 599K | +1.50% |
| 2026-09-16 | 487.33 | 488.13 | 478.43 | 487.14 | 450K | +0.71% |
| 2026-09-15 | 484.06 | 484.30 | 476.00 | 483.71 | 326K | +1.02% |
| 2026-09-14 | 486.60 | 486.73 | 475.91 | 478.81 | 412K | -3.24% |
| 2026-09-11 | 483.53 | 496.75 | 478.92 | 494.83 | 360K | +3.51% |
| 2026-09-10 | 482.77 | 482.77 | 471.57 | 478.06 | 283K | -1.64% |
| 2026-09-09 | 488.87 | 495.13 | 483.20 | 486.04 | 197K | -1.26% |
| 2026-09-08 | 486.84 | 493.79 | 485.48 | 492.23 | 238K | +0.76% |
| 2026-09-04 | 491.63 | 497.50 | 484.99 | 488.54 | 157K | -0.46% |
| 2026-09-03 | 490.60 | 494.96 | 482.15 | 490.78 | 153K | -0.02% |
| 2026-09-02 | 488.19 | 491.72 | 481.42 | 490.89 | 283K | +0.45% |
| 2026-09-01 | 490.75 | 496.28 | 486.02 | 488.69 | 237K | -1.13% |
| 2026-08-31 | 499.58 | 503.24 | 492.22 | 494.26 | 318K | -1.27% |
| 2026-08-28 | 510.96 | 511.76 | 498.52 | 500.62 | 177K | -1.65% |
RBC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +9.8% over the past year, beating its 5-year annualized CAGR of +14.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RBC's all-time high price?
RBC Bearings Incorporated reached $667.69 on 2026-06-25. The 52-week high is $667.69. Current 1-year return of +9.8% 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.