Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	229.98	234.29	229.98	230.54	173,032	+0.54(+0.23%)
Aug 30, 2023	226.75	230.52	225.50	230.00	100,370	+2.76(+1.21%)
Aug 29, 2023	222.50	228.22	222.50	227.24	75,084	+4.34(+1.95%)
Aug 28, 2023	222.70	225.67	222.70	222.90	63,048	+1.94(+0.88%)
Aug 25, 2023	221.16	222.75	218.62	220.96	70,349	+0.72(+0.33%)
Aug 24, 2023	220.64	223.28	219.91	220.24	94,426	-1.81(-0.82%)
Aug 23, 2023	218.14	222.14	217.59	222.05	68,440	+4.68(+2.15%)
Aug 22, 2023	218.55	218.55	214.95	217.37	105,076	-0.09(-0.04%)
Aug 21, 2023	219.82	219.82	214.95	217.46	106,514	-1.63(-0.74%)
Aug 18, 2023	220.51	223.31	218.71	219.09	131,706	-2.90(-1.31%)
Aug 17, 2023	226.44	228.38	221.91	221.99	123,196	-3.77(-1.67%)
Aug 16, 2023	225.45	228.12	224.90	225.76	199,757	-0.79(-0.35%)
Aug 15, 2023	226.07	228.58	225.00	226.55	102,136	-1.32(-0.58%)
Aug 14, 2023	228.40	229.26	226.96	227.87	80,564	-1.44(-0.63%)
Aug 11, 2023	224.43	229.95	223.96	229.31	103,973	+4.24(+1.88%)
Aug 10, 2023	227.50	228.72	224.00	225.07	145,482	-1.07(-0.47%)
Aug 09, 2023	228.42	233.83	225.47	226.14	163,165	-0.02(-0.01%)
Aug 08, 2023	223.39	227.50	221.84	226.16	187,727	+0.57(+0.25%)
Aug 07, 2023	222.20	227.60	222.20	225.59	212,850	+4.81(+2.18%)
Aug 04, 2023	216.50	220.83	203.65	220.78	409,037	+6.33(+2.95%)
Aug 03, 2023	218.26	218.35	214.43	214.45	201,433	-5.55(-2.52%)
Aug 02, 2023	224.27	225.08	219.78	220.00	120,184	-6.32(-2.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RBC Bearings Inc (NY: RBC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

RBC Bearings Inc (NY: RBC )

Historical Prices

Sections

Services

The Evening Leader