RBC Bearings - 19 Year Stock Price History | RBC
Historical daily share price chart and data for RBC Bearings since 2005 adjusted for splits and dividends. The latest closing stock price for RBC Bearings as of October 31, 2024 is 280.35.
- The all-time high RBC Bearings stock closing price was 306.57 on July 16, 2024.
- The RBC Bearings 52-week high stock price is 309.00, which is 10.2% above the current share price.
- The RBC Bearings 52-week low stock price is 214.64, which is 23.4% below the current share price.
- The average RBC Bearings stock price for the last 52 weeks is 273.62.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| RBC Bearings Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
276.8293 |
278.7700 |
306.5700 |
242.7900 |
280.3500 |
-1.59% |
| 2023 |
229.8462 |
209.0600 |
286.2500 |
198.2900 |
284.8900 |
36.08% |
| 2022 |
207.0363 |
204.9000 |
264.8700 |
155.7400 |
209.3500 |
3.65% |
| 2021 |
204.6174 |
173.2900 |
241.3500 |
167.3300 |
201.9700 |
12.81% |
| 2020 |
140.7408 |
160.5700 |
182.8100 |
81.7700 |
179.0400 |
13.07% |
| 2019 |
149.9985 |
128.7800 |
174.1700 |
123.6900 |
158.3400 |
20.78% |
| 2018 |
134.4932 |
126.5100 |
168.3400 |
113.1500 |
131.1000 |
3.72% |
| 2017 |
106.7668 |
93.5300 |
133.4500 |
88.9400 |
126.4000 |
36.19% |
| 2016 |
73.5394 |
62.1300 |
94.1200 |
55.2800 |
92.8100 |
43.69% |
| 2015 |
67.0051 |
64.1300 |
77.2900 |
57.8300 |
64.5900 |
0.09% |
| 2014 |
61.2547 |
67.3645 |
67.4129 |
53.6400 |
64.5300 |
-5.72% |
| 2013 |
54.8179 |
49.5535 |
68.4481 |
44.5904 |
68.4481 |
41.30% |
| 2012 |
44.9404 |
41.2043 |
48.4893 |
40.5754 |
48.4409 |
20.07% |
| 2011 |
36.2533 |
37.9246 |
42.0363 |
28.4338 |
40.3432 |
6.70% |
| 2010 |
29.9745 |
24.1382 |
37.9149 |
21.7486 |
37.8085 |
60.62% |
| 2009 |
19.9374 |
20.6554 |
25.2024 |
11.8708 |
23.5384 |
19.97% |
| 2008 |
31.1297 |
40.2949 |
40.3723 |
15.7697 |
19.6202 |
-53.34% |
| 2007 |
35.3071 |
27.3115 |
42.0847 |
25.5507 |
42.0460 |
51.64% |
| 2006 |
22.4811 |
15.7987 |
28.9368 |
15.7310 |
27.7275 |
76.37% |
| Sector |
Industry |
Market Cap |
Revenue |
| Industrial Products |
General Industrial Machinery |
$8.339B |
$1.560B |
|
RBC Bearings Incorporated manufactures and distributes engineered bearings and precision components. The bearings are tools that reduce damage and energy loss and enable proper power transmission in most machines and mechanical systems. The company uses product managers, marketing managers, customer service representatives and product application engineers in its selling efforts. RBC Bearings acquired the DODGE mechanical power transmission division of Asea Brown Boveri Ltd. RBC Bearings reports in two segments - Aerospace/Defense - The segment houses the company's operations that involve manufacturing and supplying engineered bearings and precision components for customers in the commercial and defense aerospace markets. Also, its products are used for ground and sea defense purposes. Industrial - The segment deals with making and supplying bearings and components for industrial applications. Customers are in mining, power transmission, commercial truck, energy, construction, agricultural machinery.
|
