EODData

NYSE, RBC:

03 Sep 2025
LAST:

383.6

CHANGE:
 4.11
OPEN:
386.4
HIGH:
387.2
ASK:
75.6
VOLUME:
91K
CHG(%):
1.06
PREV:
387.7
LOW:
380.0
BID:
75.6
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 25386.4387.2380.0383.691K
02 Sep 25385.5389.1384.0387.7113.2K
29 Aug 25400.3400.3386.9390.0202K
28 Aug 25401.0401.1396.8398.7151.1K
27 Aug 25397.5405.8396.9399.5241.2K
26 Aug 25401.2404.9398.8399.0221K
25 Aug 25403.2404.3398.5399.6156.4K
22 Aug 25392.1404.2390.4401.6184.1K
21 Aug 25392.5393.4388.6390.5266K
20 Aug 25398.2399.2392.6392.8141K

COMPANY PROFILE

Name:
About:RBC Bearings Incorporated manufactures and markets engineered precision bearings, components, and systems in the United States and internationally. It operates through two segments, Aerospace/Defense and Industrial. The company produces plain bearings with self-lubricating or metal-to-metal designs, including rod end bearings, spherical plain bearings, and journal bearings; roller bearings, such as tapered roller bearings, needle roller bearings, and needle bearing track rollers and cam followers, which are anti-friction products that are used in industrial applications and military aircraft platforms; and ball bearings that include high precision aerospace, airframe control, thin section, and industrial ball bearings that utilize high precision ball elements to reduce friction in high-speed applications. In addition, it offers mounted bearing products include mounted ball bearings, mounted roller bearings, and mounted plain bearings; and enclosed gearing product lines, including quantis gearmotor, torque arm, tigear, magnagear and maxum, and controlled start transmission. Further, the company's power transmission components include mechanical drive components, couplings, and conveyor components; engineered hydraulics and valves for aircraft and submarine applications, and aerospace and defense aftermarket services; fasteners; precision mechanical components, which are used in various general industrial applications; and machine tool collets that are used for holding circulars or rod-like pieces. It serves commercial and defense aerospace,, construction, mining, forestry, energy, agricultural, food and beverage, metals and mining material handling, chemicals, oil and gas production, warehousing and logistics, semiconductor equipment, waste and water management, and rail and transportation applications through its direct sales force, and a network of industrial and aerospace distributors. The company was founded in 1919 and is based in Oxford, Connecticut.
Address:One Tribology Center, Oxford, CT, United States, 06478
Website:https://www.rbcbearings.com
CUSIP:75524B104
CIK:0000082811
ISIN:US75524B1044
FIGI:BBG000GMGNB3
LEI:QH78R09VCJGQKPBPYU33

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:50.51
Price to Book:4.07
Price to Sales:7.61
EBITDA:497.5M
Shares:31.56M
Market Cap:12.107B

TECHNICAL INDICATORS

MA5:391.90
MA10:394.29
MA20:397.79
MA50:391.46
MA100:373.71
MA200:352.66
RSI14:26.92
WPR14:-100.00
MTM14:-18.32
ROC14:-0.05
ATR:7.75
Week High:405.83
Week Low:380.03
Month High:416.33
Month Low:380.03
Year High:416.33
Year Low:272.50
Volatility:11.65

RECENT SPLITS

Date Ratio
15 Aug 19942-1

RECENT DIVIDENDS

Date Amount
29 Sep 2022$0.35
30 Mar 2022$0.33
30 Dec 2021$0.33
30 Sep 2021$6.99
01 Jul 2021$0.33
31 Mar 2021$0.30
30 Dec 2020$0.30
24 Sep 2020$0.30
25 Jun 2020$0.30
26 Mar 2020$0.30