RBC Bearings Incorporated
RBCNYSEIndustrials● Active
$596.26
+$6.17(+1.04%)
Market Cap$18.9B
P/E Ratio—
52W High$632
52W Low$363.05
RBC Bearings Incorporated（RBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$632.00
May 7, 2026
-5.4% from here
5-Year Low5Y
$125.42
Jun 18, 2021
+376.9% from low
IPO Priceadj.
$30.35
Aug 10, 2005
+1.9K% since IPO
1 Year Ago
$381.22
Jun 9, 2025
+56.9% in 1Y
5 Years Ago
$139.73
Jun 8, 2021
+328.1% in 5Y
10 Years Ago
$58.39
Jun 8, 2016
+924.4% in 10Y
Historical Price Data · RBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $594.46 | $597.51 | $590.32 | $597.50 | $597.50 | 9K | +0.51% |
| Jun 5, 2026 | $585.17 | $594.65 | $581.04 | $590.09 | $590.09 | 302K | +0.84% |
| Jun 4, 2026 | $583.70 | $590.60 | $577.22 | $589.76 | $589.76 | 201K | +1.04% |
| Jun 3, 2026 | $579.38 | $597.54 | $576.79 | $584.18 | $584.18 | 432K | +0.83% |
| Jun 2, 2026 | $568.49 | $579.09 | $564.45 | $578.34 | $578.34 | 366K | +1.73% |
| Jun 1, 2026 | $563.27 | $571.30 | $552.54 | $566.14 | $566.14 | 231K | +0.51% |
| May 29, 2026 | $574.69 | $582.12 | $569.96 | $571.96 | $571.96 | 281K | -0.48% |
| May 28, 2026 | $575.71 | $579.64 | $569.00 | $577.83 | $577.83 | 214K | +0.37% |
| May 27, 2026 | $584.00 | $584.17 | $575.73 | $577.42 | $577.42 | 217K | -1.13% |
| May 26, 2026 | $565.78 | $585.29 | $561.86 | $584.40 | $584.40 | 273K | +3.29% |
| May 22, 2026 | $572.12 | $572.12 | $558.33 | $559.95 | $559.95 | 282K | -2.13% |
| May 21, 2026 | $568.73 | $571.91 | $561.11 | $566.96 | $566.96 | 172K | -0.31% |
| May 20, 2026 | $569.05 | $577.38 | $565.00 | $571.05 | $571.05 | 197K | +0.35% |
| May 19, 2026 | $548.19 | $572.08 | $545.76 | $565.22 | $565.22 | 327K | +3.11% |
| May 18, 2026 | $571.74 | $574.25 | $545.51 | $551.12 | $551.12 | 445K | -3.61% |
| May 15, 2026 | $609.92 | $617.38 | $565.71 | $569.06 | $569.06 | 526K | -6.70% |
| May 14, 2026 | $624.88 | $628.95 | $607.83 | $611.93 | $611.93 | 428K | -2.07% |
| May 13, 2026 | $614.20 | $620.72 | $606.78 | $618.91 | $618.91 | 269K | +0.77% |
| May 12, 2026 | $614.53 | $620.36 | $601.03 | $613.10 | $613.10 | 227K | -0.23% |
| May 11, 2026 | $607.63 | $619.47 | $603.68 | $613.59 | $613.59 | 192K | +0.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RBC
Jan 1 → Dec 31 · 6 years2026+32.9%$449.53 → $597.50
+32.9%
2025+49.3%$300.41 → $448.43
+49.3%
2024+5.9%$282.50 → $299.14
+5.9%
2023+35.6%$210.05 → $284.89
+35.6%
2022+2.8%$203.70 → $209.35
+2.8%
2021+44.4%$139.84 → $201.97
+44.4%
Best Year2025 · +49.3%
Worst Year2022 · +2.8%
Positive Years6 / 6
Avg Annual Return+28.5%
6Y Total Return+327.3%
6Y CAGR~+27.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in RBC?
If you invested $1,000 in RBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,244
Total Return+924.4%
CAGR~+26.2% / yr
Profit+$9,244
Based on Jun 8, 2016 · $58.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RBC Bearings Incorporated（RBC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $598.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBC 历史股价FMP 日线复权 OHLCV