Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 498.96 | 506.81 | 489.87 | 494.47 | 599,000 |
| September 16, 2026 | 487.33 | 488.13 | 478.43 | 487.14 | 449,500 |
| September 15, 2026 | 484.06 | 484.30 | 476.00 | 483.71 | 326,400 |
| September 14, 2026 | 486.60 | 486.73 |
Based on reports through March 31, 2026
RBC Bearings makes bearings and bushings for aircraft and industrial machinery.
An aircraft bearing sits in an assembly where failure is unacceptable, so a supplier is qualified by the airframe maker and written into the design documents. After that, replacing it means recertifying the assembly, which is almost never done.
Revenue follows both new aircraft production and the flying fleet's hours: worn parts are replaced at maintenance. The industrial half is bearings for heavy equipment and actuation acquired together with a large specialist business. Risks: airframe assembly schedules, the industrial cycle and steel prices. Aerospace now supplies most of the profit, and its share has been raised deliberately over the past decade. The company pays no dividend.
Address:ONE TRIBOLOGY CENTER, OXFORD, CT, 06478, US
| 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| CATCaterpillar, Inc. | 803.47 | +0.61 % | 2.0bn |
| MAMastercard Incorporated | 565.33 | −7.20 % | 1.5bn |
| UBERUber Technologies, Inc. | 70.71 | −0.23 % | 1.4bn |
| 475.91 |
| 478.81 |
| 411,700 |
| September 11, 2026 | 483.53 | 496.75 | 478.92 | 494.83 | 359,600 |
| September 10, 2026 | 482.77 | 482.77 | 471.57 | 478.06 | 283,100 |
| September 09, 2026 | 488.87 | 495.13 | 483.20 | 486.04 | 197,300 |
| September 08, 2026 | 486.84 | 493.79 | 485.48 | 492.23 | 238,100 |
| September 04, 2026 | 491.63 | 497.50 | 484.99 | 488.54 | 157,300 |
| September 03, 2026 | 490.60 | 494.96 | 482.15 | 490.78 | 153,400 |
| September 02, 2026 | 488.19 | 491.72 | 481.42 | 490.89 | 283,200 |
| September 01, 2026 | 490.75 | 496.28 | 486.02 | 488.69 | 237,300 |
| August 31, 2026 | 499.58 | 503.24 | 492.22 | 494.26 | 318,200 |
| August 28, 2026 | 510.96 | 511.76 | 498.52 | 500.62 | 176,500 |
| August 27, 2026 | 513.36 | 517.53 | 502.28 | 509.00 | 252,700 |
| August 26, 2026 | 498.69 | 515.74 | 495.59 | 513.95 | 291,600 |
| August 25, 2026 | 503.85 | 503.85 | 492.81 | 496.01 | 271,100 |
| August 24, 2026 | 505.09 | 508.27 | 494.24 | 495.90 | 375,500 |
| August 21, 2026 | 509.11 | 510.16 | 497.98 | 505.63 | 279,500 |
| August 20, 2026 | 517.01 | 519.80 | 503.82 | 504.61 | 300,300 |