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 $8.195B $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.
Stock Name Country Market Cap PE Ratio
Parker-Hannifin (PH) United States $81.586B 24.74
Illinois Tool Works (ITW) United States $77.112B 25.98
Mitsubishi Heavy Industries (MHVYF) Japan $47.906B 32.87
Ferguson (FERG) United Kingdom $39.493B 20.30
Ingersoll Rand (IR) United States $38.734B 30.00
Xylem (XYL) United States $29.579B 29.77
Dover (DOV) United States $25.975B 20.97
Epiroc Aktiebolag (EPOKY) Sweden $23.403B 28.51
IDEX (IEX) United States $16.249B 27.98
Trimble (TRMB) United States $14.775B 29.09
Nordson (NDSN) United States $14.175B 26.32
Graco (GGG) United States $13.753B 27.80
Regal Rexnord (RRX) United States $11.082B 19.21
Generac Holdings (GNRC) United States $9.958B 25.27
Applied Industrial Technologies (AIT) United States $8.904B 23.83
Middleby (MIDD) United States $6.974B 14.01
Flowserve (FLS) United States $6.916B 20.17
Chart Industries (GTLS) United States $5.168B 16.77
Gates Industrial (GTES) United States $4.929B 14.77
Kadant Inc (KAI) United States $3.912B 31.90
ATS (ATS) Canada $2.935B 16.74
Japan Steel Works (JPSWY) Japan $2.674B 24.28
Barnes (B) United States $2.382B 37.41
Standex (SXI) United States $2.189B 26.27
Tennant (TNC) United States $1.655B 12.60
Helios Technologies (HLIO) United States $1.532B 23.18
DNOW (DNOW) United States $1.260B 12.72
Xometry (XMTR) United States $0.970B 0.00
Gorman-Rupp (GRC) United States $0.969B 22.13
DXP Enterprises (DXPE) United States $0.775B 12.88
Luxfer Holdings (LXFR) United States $0.385B 18.90
China High Speed Transmission Equipment Group (CHSTY) China $0.314B 0.00
Graham (GHM) United States $0.305B 54.94
ZJK Industrial (ZJK) China $0.285B 0.00
Alta Equipment Group (ALTG) United States $0.215B 0.00
Twin Disc (TWIN) United States $0.164B 20.37
Paul Mueller (MUEL) United States $0.157B 0.00
Taylor Devices (TAYD) United States $0.147B 16.21
Crawford United (CRAWA) United States $0.138B 11.21
Manitex (MNTX) United States $0.116B 7.79
PyroGenesis Canada (PYRGF) Canada $0.103B 0.00
Ascent Industries (ACNT) United States $0.096B 0.00
Markforged Holding (MKFG) United States $0.089B 0.00
Broadwind Energy (BWEN) United States $0.040B 5.35
CVD Equipment (CVV) United States $0.020B 0.00