RBC Bearings INC (RBC) stock
RBCNYSEBall & Roller BearingsFiscal year ends March 29
Financials through Q2 FY2027, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 30, 2026Score 15/307% above fair value
$462.21−33.53 (-6.76%)
Close on Oct 30, 2026Market cap $14.63BP/E 41.3Yield –
Price history
RBC Bearings share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$462.21
-6.76% on the day
52-week range
$401.90 – $667.69
-30.8% from the high
Change over 52 weeks
+13.7%
From $406.45 on Oct 30, 2025
Average volume
276,224
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $478.53 | $487.63 | $457.90 | $462.21 | -6.76% | 558,853 |
| Oct 29, 2026 | $485.44 | $496.62 | $483.48 | $495.74 | +2.31% | 289,933 |
| Oct 28, 2026 | $488.30 | $488.30 | $480.24 | $484.57 | +0.20% | 191,642 |
| Oct 27, 2026 | $482.49 | $483.90 | $475.22 | $483.59 | +1.20% | 212,746 |
| Oct 26, 2026 | $476.16 | $481.19 | $471.71 | $477.84 | +1.24% | 200,413 |
| Oct 23, 2026 | $475.00 | $476.18 | $465.73 | $471.98 | -1.27% | 514,893 |
| Oct 22, 2026 | $495.81 | $495.81 | $465.72 | $478.03 | -5.24% | 567,997 |
| Oct 21, 2026 | $500.96 | $508.65 | $498.02 | $504.49 | +1.84% | 253,801 |
| Oct 20, 2026 | $500.58 | $504.32 | $492.02 | $495.39 | -1.67% | 212,345 |
| Oct 19, 2026 | $503.54 | $508.81 | $499.69 | $503.79 | +1.06% | 214,098 |
| Oct 16, 2026 | $497.24 | $505.61 | $492.03 | $498.52 | +0.16% | 440,104 |
| Oct 15, 2026 | $498.14 | $506.13 | $489.31 | $497.73 | -0.16% | 374,102 |
| Oct 14, 2026 | $507.33 | $510.81 | $498.29 | $498.54 | -2.25% | 295,564 |
| Oct 13, 2026 | $510.61 | $514.74 | $501.59 | $510.01 | +0.00% | 291,771 |
| Oct 12, 2026 | $503.02 | $513.37 | $503.02 | $510.00 | +1.25% | 250,802 |
| Oct 9, 2026 | $494.91 | $510.46 | $490.52 | $503.68 | +2.58% | 284,737 |
| Oct 8, 2026 | $496.53 | $500.67 | $490.44 | $490.99 | -1.95% | 264,073 |
| Oct 7, 2026 | $505.31 | $507.50 | $493.45 | $500.73 | -2.62% | 218,844 |
| Oct 6, 2026 | $516.14 | $521.80 | $513.27 | $514.18 | +0.31% | 203,880 |
| Oct 5, 2026 | $514.04 | $521.97 | $507.79 | $512.58 | -0.58% | 300,058 |
| Oct 2, 2026 | $515.24 | $518.91 | $510.09 | $515.56 | +1.39% | 212,945 |
| Oct 1, 2026 | $497.50 | $508.92 | $495.39 | $508.49 | +1.85% | 205,511 |
| Sep 30, 2026 | $502.81 | $502.81 | $495.51 | $499.23 | -0.54% | 250,312 |
| Sep 29, 2026 | $504.66 | $507.35 | $496.71 | $501.94 | -0.45% | 245,191 |
| Sep 28, 2026 | $504.97 | $507.90 | $495.43 | $504.20 | -0.38% | 328,909 |
| Sep 25, 2026 | $505.80 | $510.33 | $501.72 | $506.10 | +0.45% | 274,879 |
| Sep 24, 2026 | $496.48 | $507.34 | $494.63 | $503.85 | +0.72% | 210,260 |
| Sep 23, 2026 | $497.01 | $507.99 | $496.50 | $500.26 | +0.08% | 372,888 |
| Sep 22, 2026 | $495.45 | $502.58 | $492.56 | $499.88 | +1.49% | 395,312 |
| Sep 21, 2026 | $504.76 | $504.76 | $490.86 | $492.56 | -1.69% | 302,033 |
| Sep 18, 2026 | $496.42 | $503.20 | $493.24 | $501.01 | +1.32% | 627,833 |
| Sep 17, 2026 | $498.96 | $506.81 | $489.87 | $494.47 | +1.50% | 599,036 |
| Sep 16, 2026 | $487.33 | $488.13 | $478.43 | $487.14 | +0.71% | 449,527 |
| Sep 15, 2026 | $484.06 | $484.30 | $476.00 | $483.71 | +1.02% | 326,422 |
| Sep 14, 2026 | $486.60 | $486.73 | $475.91 | $478.81 | -3.24% | 411,738 |
| Sep 11, 2026 | $483.53 | $496.75 | $478.92 | $494.83 | +3.51% | 359,592 |
| Sep 10, 2026 | $482.77 | $482.77 | $471.57 | $478.06 | -1.64% | 283,067 |
| Sep 9, 2026 | $488.87 | $495.13 | $483.20 | $486.04 | -1.26% | 197,309 |
| Sep 8, 2026 | $486.84 | $493.79 | $485.48 | $492.23 | +0.76% | 238,173 |
| Sep 4, 2026 | $491.63 | $497.50 | $484.99 | $488.54 | -0.46% | 157,337 |
| Sep 3, 2026 | $490.60 | $494.96 | $482.15 | $490.78 | -0.02% | 153,441 |
| Sep 2, 2026 | $488.19 | $491.72 | $481.42 | $490.89 | +0.45% | 283,233 |
| Sep 1, 2026 | $490.75 | $496.28 | $486.02 | $488.69 | -1.13% | 237,296 |
| Aug 31, 2026 | $499.58 | $503.24 | $492.22 | $494.26 | -1.27% | 318,243 |
| Aug 28, 2026 | $510.96 | $511.76 | $498.52 | $500.62 | -1.65% | 176,484 |
| Aug 27, 2026 | $513.36 | $517.53 | $502.28 | $509.00 | -0.96% | 252,696 |
| Aug 26, 2026 | $498.69 | $515.74 | $495.59 | $513.95 | +3.62% | 291,634 |
| Aug 25, 2026 | $503.85 | $503.85 | $492.81 | $496.01 | +0.02% | 271,060 |
| Aug 24, 2026 | $505.09 | $508.27 | $494.24 | $495.90 | -1.92% | 375,543 |
| Aug 21, 2026 | $509.11 | $510.16 | $497.98 | $505.63 | +0.20% | 279,525 |
| Aug 20, 2026 | $517.01 | $519.80 | $503.82 | $504.61 | -3.06% | 300,312 |
| Aug 19, 2026 | $550.25 | $550.25 | $517.90 | $520.54 | -4.60% | 461,009 |
| Aug 18, 2026 | $552.55 | $552.55 | $542.61 | $545.65 | -2.15% | 173,305 |
| Aug 17, 2026 | $560.49 | $562.63 | $554.93 | $557.62 | -0.51% | 135,412 |
| Aug 14, 2026 | $550.97 | $561.17 | $550.00 | $560.49 | +1.13% | 114,463 |
| Aug 13, 2026 | $560.00 | $560.00 | $547.83 | $554.25 | -0.25% | 151,583 |
| Aug 12, 2026 | $559.65 | $561.45 | $552.19 | $555.65 | +0.57% | 226,381 |
| Aug 11, 2026 | $560.54 | $564.59 | $548.30 | $552.48 | -0.72% | 175,230 |
| Aug 10, 2026 | $567.54 | $569.07 | $554.72 | $556.50 | -1.90% | 189,663 |
| Aug 7, 2026 | $571.33 | $573.68 | $559.87 | $567.25 | +0.11% | 186,714 |
| Aug 6, 2026 | $573.56 | $582.44 | $565.05 | $566.61 | -0.97% | 254,711 |
| Aug 5, 2026 | $564.57 | $579.63 | $560.03 | $572.17 | +1.10% | 288,235 |
| Aug 4, 2026 | $580.24 | $580.43 | $563.75 | $565.96 | -0.76% | 273,564 |
| Aug 3, 2026 | $556.36 | $574.86 | $549.04 | $570.27 | +3.44% | 298,964 |
| Jul 31, 2026 | $583.98 | $597.97 | $548.46 | $551.31 | -1.88% | 413,181 |
| Jul 30, 2026 | $562.64 | $567.65 | $556.19 | $561.90 | +2.11% | 264,824 |
| Jul 29, 2026 | $570.95 | $570.95 | $550.27 | $550.27 | -4.53% | 277,576 |
| Jul 28, 2026 | $583.76 | $583.76 | $569.25 | $576.37 | -1.47% | 236,946 |
| Jul 27, 2026 | $597.79 | $602.17 | $577.82 | $584.97 | -1.70% | 221,947 |
| Jul 24, 2026 | $595.67 | $606.35 | $593.61 | $595.07 | -0.04% | 175,854 |
| Jul 23, 2026 | $585.89 | $598.42 | $585.89 | $595.31 | +0.64% | 206,417 |
| Jul 22, 2026 | $581.78 | $592.38 | $581.78 | $591.50 | +1.05% | 224,920 |
| Jul 21, 2026 | $575.68 | $586.31 | $567.92 | $585.35 | +2.89% | 210,990 |
| Jul 20, 2026 | $579.39 | $583.98 | $565.60 | $568.90 | -1.10% | 212,794 |
| Jul 17, 2026 | $572.21 | $584.49 | $565.01 | $575.22 | -0.87% | 492,932 |
| Jul 16, 2026 | $584.79 | $596.66 | $576.21 | $580.27 | -1.67% | 307,008 |
| Jul 15, 2026 | $589.49 | $593.97 | $583.99 | $590.14 | +0.33% | 210,154 |
| Jul 14, 2026 | $594.50 | $601.24 | $585.76 | $588.18 | +0.61% | 128,583 |
| Jul 13, 2026 | $591.59 | $599.69 | $582.18 | $584.59 | -1.83% | 134,290 |
| Jul 10, 2026 | $593.05 | $599.79 | $585.22 | $595.49 | -0.02% | 123,210 |
| Jul 9, 2026 | $603.23 | $608.97 | $595.45 | $595.61 | +0.29% | 188,246 |
| Jul 8, 2026 | $594.81 | $597.99 | $588.40 | $593.89 | -1.06% | 124,386 |
| Jul 7, 2026 | $613.36 | $613.36 | $588.03 | $600.26 | -1.53% | 203,209 |
| Jul 6, 2026 | $606.02 | $614.19 | $605.19 | $609.60 | +0.83% | 203,461 |
| Jul 2, 2026 | $620.18 | $624.64 | $589.90 | $604.56 | -2.56% | 255,654 |
| Jul 1, 2026 | $639.86 | $639.86 | $620.03 | $620.47 | -3.66% | 292,203 |
| Jun 30, 2026 | $636.39 | $648.93 | $635.00 | $644.06 | +1.46% | 242,145 |
| Jun 29, 2026 | $627.10 | $635.61 | $624.51 | $634.78 | +0.70% | 254,728 |
| Jun 26, 2026 | $645.93 | $646.38 | $622.45 | $630.36 | -2.86% | 560,779 |
| Jun 25, 2026 | $645.79 | $667.69 | $640.30 | $648.89 | +1.56% | 236,094 |
| Jun 24, 2026 | $633.52 | $648.32 | $629.15 | $638.94 | +0.87% | 195,623 |
| Jun 23, 2026 | $631.74 | $645.46 | $627.46 | $633.44 | -1.90% | 229,939 |
| Jun 22, 2026 | $639.43 | $646.17 | $635.64 | $645.73 | +1.02% | 238,296 |
| Jun 18, 2026 | $635.70 | $640.02 | $628.81 | $639.18 | +2.15% | 529,447 |
| Jun 17, 2026 | $621.08 | $631.86 | $617.03 | $625.73 | +0.75% | 289,475 |
| Jun 16, 2026 | $621.19 | $630.07 | $618.45 | $621.08 | +0.67% | 222,038 |
| Jun 15, 2026 | $612.94 | $620.08 | $605.45 | $616.95 | +2.20% | 306,939 |
| Jun 12, 2026 | $614.78 | $614.78 | $600.86 | $603.64 | -0.63% | 317,894 |
| Jun 11, 2026 | $585.34 | $609.57 | $570.00 | $607.46 | +5.33% | 251,822 |
| Jun 10, 2026 | $591.54 | $597.44 | $575.54 | $576.74 | -2.65% | 231,718 |
| Jun 9, 2026 | $597.42 | $603.23 | $571.00 | $592.41 | +0.24% | 377,663 |
| Jun 8, 2026 | $594.46 | $600.10 | $587.88 | $590.97 | +0.15% | 321,329 |
| Jun 5, 2026 | $585.17 | $594.65 | $581.04 | $590.09 | +0.06% | 302,203 |
| Jun 4, 2026 | $583.70 | $590.60 | $577.22 | $589.76 | +0.96% | 200,722 |
| Jun 3, 2026 | $579.38 | $597.54 | $576.79 | $584.18 | +1.01% | 431,792 |
| Jun 2, 2026 | $568.49 | $579.09 | $564.45 | $578.34 | +2.15% | 365,881 |
| Jun 1, 2026 | $563.27 | $571.31 | $552.54 | $566.14 | -1.02% | 231,367 |
| May 29, 2026 | $574.69 | $582.12 | $569.96 | $571.96 | -1.02% | 280,589 |
| May 28, 2026 | $575.71 | $579.64 | $569.00 | $577.83 | +0.07% | 213,594 |
| May 27, 2026 | $584.00 | $584.17 | $575.73 | $577.42 | -1.19% | 216,622 |
| May 26, 2026 | $565.78 | $585.29 | $561.86 | $584.40 | +4.37% | 273,279 |
| May 22, 2026 | $572.12 | $572.12 | $558.33 | $559.95 | -1.24% | 282,166 |
| May 21, 2026 | $568.73 | $571.91 | $561.11 | $566.96 | -0.72% | 172,342 |
| May 20, 2026 | $569.05 | $577.38 | $565.00 | $571.05 | +1.03% | 196,501 |
| May 19, 2026 | $548.19 | $572.08 | $545.76 | $565.22 | +2.56% | 326,926 |
| May 18, 2026 | $571.74 | $574.25 | $545.51 | $551.12 | -3.15% | 445,293 |
| May 15, 2026 | $609.92 | $617.38 | $565.71 | $569.06 | -7.01% | 525,598 |
| May 14, 2026 | $624.88 | $628.95 | $607.83 | $611.93 | -1.13% | 428,250 |
| May 13, 2026 | $614.20 | $620.72 | $606.78 | $618.91 | +0.95% | 268,474 |
| May 12, 2026 | $614.53 | $620.36 | $601.03 | $613.10 | -0.08% | 227,033 |
| May 11, 2026 | $607.63 | $619.47 | $603.68 | $613.59 | +1.25% | 191,450 |
| May 8, 2026 | $614.48 | $618.17 | $604.38 | $605.99 | -0.91% | 174,707 |
| May 7, 2026 | $627.51 | $632.00 | $611.18 | $611.54 | -1.87% | 180,873 |
| May 6, 2026 | $620.05 | $631.88 | $619.23 | $623.19 | +2.58% | 215,283 |
| May 5, 2026 | $598.31 | $608.15 | $596.72 | $607.50 | +2.42% | 217,521 |
| May 4, 2026 | $593.27 | $598.14 | $587.85 | $593.12 | -0.44% | 151,605 |
| May 1, 2026 | $598.19 | $599.76 | $585.07 | $595.76 | -0.56% | 200,736 |
| Apr 30, 2026 | $594.96 | $602.47 | $590.28 | $599.09 | +2.50% | 191,325 |
| Apr 29, 2026 | $589.61 | $593.58 | $580.96 | $584.49 | -1.67% | 167,365 |
| Apr 28, 2026 | $590.27 | $594.84 | $583.28 | $594.39 | +0.57% | 194,704 |
| Apr 27, 2026 | $590.50 | $593.55 | $584.05 | $591.00 | +0.25% | 210,851 |
| Apr 24, 2026 | $599.45 | $604.71 | $589.25 | $589.51 | -1.98% | 152,379 |
| Apr 23, 2026 | $592.46 | $607.45 | $587.00 | $601.39 | +2.15% | 138,544 |
| Apr 22, 2026 | $594.86 | $597.02 | $584.42 | $588.74 | -0.44% | 196,697 |
| Apr 21, 2026 | $597.03 | $604.80 | $588.88 | $591.32 | -0.93% | 172,853 |
| Apr 20, 2026 | $586.79 | $597.80 | $582.70 | $596.86 | +1.20% | 138,030 |
| Apr 17, 2026 | $577.94 | $597.36 | $577.94 | $589.77 | +3.18% | 364,419 |
| Apr 16, 2026 | $585.78 | $588.75 | $567.20 | $571.61 | -2.62% | 274,774 |
| Apr 15, 2026 | $594.94 | $596.25 | $579.68 | $586.98 | -1.88% | 182,770 |
| Apr 14, 2026 | $596.51 | $603.67 | $591.69 | $598.23 | +0.42% | 185,427 |
| Apr 13, 2026 | $597.00 | $601.44 | $590.35 | $595.74 | -0.43% | 126,519 |
| Apr 10, 2026 | $595.25 | $599.72 | $591.86 | $598.30 | +0.54% | 174,966 |
| Apr 9, 2026 | $578.93 | $597.99 | $578.00 | $595.11 | +2.51% | 184,660 |
| Apr 8, 2026 | $573.97 | $585.46 | $573.97 | $580.55 | +4.92% | 206,805 |
| Apr 7, 2026 | $551.31 | $555.38 | $544.50 | $553.31 | +0.16% | 173,276 |
| Apr 6, 2026 | $548.79 | $552.89 | $539.19 | $552.40 | +0.78% | 130,049 |
| Apr 2, 2026 | $541.86 | $557.18 | $535.57 | $548.11 | -0.70% | 132,633 |
| Apr 1, 2026 | $549.30 | $559.82 | $546.68 | $551.99 | +1.63% | 136,814 |
| Mar 31, 2026 | $532.21 | $548.24 | $529.64 | $543.12 | +3.57% | 132,329 |
| Mar 30, 2026 | $537.64 | $537.64 | $520.68 | $524.38 | -1.48% | 173,315 |
| Mar 27, 2026 | $545.86 | $548.51 | $529.42 | $532.25 | -3.04% | 175,609 |
| Mar 26, 2026 | $555.77 | $560.67 | $548.51 | $548.95 | -2.26% | 213,831 |
| Mar 25, 2026 | $560.00 | $567.51 | $556.72 | $561.66 | +1.71% | 179,078 |
| Mar 24, 2026 | $531.88 | $555.10 | $531.88 | $552.23 | +2.80% | 178,610 |
| Mar 23, 2026 | $546.79 | $549.91 | $525.05 | $537.20 | +1.15% | 227,648 |
| Mar 20, 2026 | $538.13 | $544.63 | $525.55 | $531.11 | -1.80% | 344,646 |
| Mar 19, 2026 | $541.33 | $547.28 | $535.43 | $540.83 | -1.27% | 205,497 |
| Mar 18, 2026 | $543.92 | $557.89 | $543.92 | $547.81 | +0.60% | 173,531 |
| Mar 17, 2026 | $549.15 | $553.88 | $540.41 | $544.55 | -0.43% | 107,848 |
| Mar 16, 2026 | $543.08 | $550.42 | $541.63 | $546.91 | +1.97% | 142,610 |
| Mar 13, 2026 | $552.07 | $554.57 | $533.96 | $536.37 | -2.00% | 194,752 |
| Mar 12, 2026 | $557.75 | $558.71 | $544.46 | $547.31 | -2.18% | 159,282 |
| Mar 11, 2026 | $556.79 | $568.00 | $551.41 | $559.52 | -0.14% | 170,890 |
| Mar 10, 2026 | $564.39 | $573.18 | $559.30 | $560.28 | -0.95% | 195,719 |
| Mar 9, 2026 | $545.39 | $567.02 | $536.32 | $565.64 | +2.30% | 172,568 |
| Mar 6, 2026 | $556.12 | $558.41 | $546.36 | $552.91 | -2.32% | 151,281 |
| Mar 5, 2026 | $565.20 | $570.14 | $558.18 | $566.06 | -0.71% | 232,191 |
| Mar 4, 2026 | $568.90 | $573.62 | $562.80 | $570.08 | +0.26% | 224,789 |
| Mar 3, 2026 | $570.45 | $574.73 | $559.52 | $568.58 | -2.79% | 173,087 |
| Mar 2, 2026 | $575.44 | $589.17 | $568.69 | $584.89 | +1.56% | 197,114 |
| Feb 27, 2026 | $571.77 | $581.87 | $565.14 | $575.92 | -0.10% | 197,748 |
| Feb 26, 2026 | $567.29 | $576.72 | $557.43 | $576.50 | +1.96% | 207,973 |
| Feb 25, 2026 | $573.83 | $574.68 | $557.96 | $565.44 | -1.07% | 198,843 |
| Feb 24, 2026 | $563.00 | $571.93 | $562.61 | $571.57 | +1.61% | 170,193 |
| Feb 23, 2026 | $559.18 | $563.51 | $550.00 | $562.54 | +0.60% | 257,543 |
| Feb 20, 2026 | $550.55 | $559.67 | $547.45 | $559.18 | +1.41% | 139,040 |
| Feb 19, 2026 | $549.11 | $555.63 | $548.64 | $551.42 | -0.04% | 166,595 |
| Feb 18, 2026 | $558.59 | $564.70 | $549.57 | $551.65 | -0.23% | 177,281 |
| Feb 17, 2026 | $550.00 | $559.59 | $545.51 | $552.93 | +0.09% | 116,024 |
| Feb 13, 2026 | $551.22 | $558.26 | $549.88 | $552.44 | +0.37% | 163,400 |
| Feb 12, 2026 | $559.42 | $563.51 | $546.96 | $550.40 | -0.02% | 222,398 |
| Feb 11, 2026 | $551.57 | $560.32 | $550.42 | $550.53 | +0.55% | 413,543 |
| Feb 10, 2026 | $548.43 | $553.75 | $539.37 | $547.51 | -0.13% | 241,487 |
| Feb 9, 2026 | $543.85 | $552.98 | $541.95 | $548.20 | +0.77% | 238,585 |
| Feb 6, 2026 | $542.91 | $554.59 | $529.00 | $544.02 | +4.59% | 367,730 |
| Feb 5, 2026 | $493.46 | $528.74 | $492.40 | $520.16 | +0.65% | 377,291 |
| Feb 4, 2026 | $516.18 | $522.07 | $509.85 | $516.78 | +0.13% | 346,280 |
| Feb 3, 2026 | $510.00 | $517.92 | $508.41 | $516.10 | +1.77% | 213,827 |
| Feb 2, 2026 | $499.00 | $507.31 | $498.33 | $507.13 | +1.49% | 198,152 |
| Jan 30, 2026 | $506.70 | $515.78 | $498.83 | $499.67 | -2.40% | 295,809 |
| Jan 29, 2026 | $514.42 | $515.95 | $503.38 | $511.98 | +0.60% | 155,716 |
| Jan 28, 2026 | $503.24 | $512.82 | $498.02 | $508.95 | +0.87% | 260,714 |
| Jan 27, 2026 | $505.73 | $510.12 | $502.03 | $504.54 | +0.01% | 139,626 |
| Jan 26, 2026 | $504.85 | $508.41 | $503.25 | $504.50 | +0.09% | 144,732 |
| Jan 23, 2026 | $504.51 | $508.70 | $495.20 | $504.07 | -0.18% | 176,127 |
| Jan 22, 2026 | $508.43 | $511.40 | $499.83 | $504.99 | +0.06% | 165,994 |
| Jan 21, 2026 | $502.20 | $509.27 | $496.22 | $504.71 | +1.90% | 198,976 |
| Jan 20, 2026 | $494.64 | $501.10 | $493.75 | $495.29 | -0.71% | 149,260 |
| Jan 16, 2026 | $499.24 | $501.64 | $493.63 | $498.82 | +0.35% | 268,389 |
| Jan 15, 2026 | $490.00 | $502.34 | $486.18 | $497.06 | +1.58% | 125,310 |
| Jan 14, 2026 | $492.36 | $492.36 | $482.65 | $489.33 | -0.13% | 204,933 |
| Jan 13, 2026 | $490.00 | $491.83 | $481.92 | $489.97 | +0.34% | 196,727 |
| Jan 12, 2026 | $484.67 | $489.93 | $483.55 | $488.31 | +0.24% | 140,704 |
| Jan 9, 2026 | $485.00 | $493.13 | $482.10 | $487.16 | +0.45% | 194,486 |
| Jan 8, 2026 | $468.75 | $485.18 | $468.75 | $485.00 | +3.77% | 386,233 |
| Jan 7, 2026 | $476.12 | $482.48 | $467.01 | $467.37 | -1.75% | 205,585 |
| Jan 6, 2026 | $464.64 | $476.37 | $458.29 | $475.70 | +3.14% | 165,522 |
| Jan 5, 2026 | $458.82 | $468.03 | $458.82 | $461.21 | +0.53% | 213,177 |
| Jan 2, 2026 | $449.53 | $458.91 | $447.35 | $458.79 | +2.31% | 152,416 |
| Dec 31, 2025 | $451.49 | $453.77 | $448.36 | $448.43 | -0.98% | 123,054 |
| Dec 30, 2025 | $455.98 | $459.97 | $452.21 | $452.89 | -0.88% | 120,269 |
| Dec 29, 2025 | $455.83 | $459.18 | $452.71 | $456.90 | +0.12% | 134,964 |
| Dec 26, 2025 | $460.11 | $461.58 | $454.40 | $456.33 | -0.45% | 100,394 |
| Dec 24, 2025 | $459.80 | $461.85 | $456.83 | $458.38 | +0.29% | 81,354 |
| Dec 23, 2025 | $458.58 | $463.15 | $455.10 | $457.07 | -0.60% | 233,156 |
| Dec 22, 2025 | $453.55 | $461.52 | $450.00 | $459.83 | +1.94% | 185,894 |
| Dec 19, 2025 | $449.24 | $453.38 | $446.40 | $451.06 | +0.29% | 313,600 |
| Dec 18, 2025 | $449.38 | $454.70 | $447.66 | $449.77 | +1.07% | 197,839 |
| Dec 17, 2025 | $450.20 | $453.84 | $440.32 | $444.99 | -1.37% | 309,917 |
| Dec 16, 2025 | $460.16 | $461.58 | $449.74 | $451.17 | -2.47% | 292,821 |
| Dec 15, 2025 | $461.46 | $465.80 | $456.88 | $462.59 | +0.53% | 256,927 |
| Dec 12, 2025 | $458.50 | $461.85 | $454.41 | $460.17 | +0.44% | 174,265 |
| Dec 11, 2025 | $449.51 | $458.31 | $445.85 | $458.15 | +2.36% | 201,862 |
| Dec 10, 2025 | $441.00 | $453.41 | $425.91 | $447.58 | +2.54% | 250,379 |
| Dec 9, 2025 | $443.00 | $445.79 | $436.18 | $436.50 | -1.58% | 191,378 |
| Dec 8, 2025 | $442.00 | $448.35 | $440.59 | $443.51 | +0.02% | 210,268 |
| Dec 5, 2025 | $443.41 | $448.17 | $440.30 | $443.44 | +0.05% | 126,436 |
| Dec 4, 2025 | $436.85 | $444.43 | $433.15 | $443.22 | +1.16% | 91,578 |
| Dec 3, 2025 | $441.05 | $445.09 | $431.72 | $438.15 | -0.43% | 167,171 |
| Dec 2, 2025 | $443.30 | $448.31 | $437.69 | $440.04 | -0.39% | 196,318 |
| Dec 1, 2025 | $440.29 | $446.75 | $439.02 | $441.76 | -0.72% | 134,916 |
| Nov 28, 2025 | $444.83 | $447.63 | $442.50 | $444.97 | +0.38% | 40,843 |
| Nov 26, 2025 | $441.07 | $449.60 | $441.07 | $443.29 | +0.08% | 198,181 |
| Nov 25, 2025 | $431.26 | $443.62 | $429.89 | $442.95 | +3.01% | 182,273 |
| Nov 24, 2025 | $426.16 | $435.02 | $425.58 | $430.00 | +0.90% | 219,732 |
| Nov 21, 2025 | $427.81 | $430.45 | $418.05 | $426.16 | -0.39% | 203,245 |
| Nov 20, 2025 | $436.28 | $439.95 | $421.04 | $427.81 | -0.56% | 125,879 |
| Nov 19, 2025 | $425.08 | $430.89 | $422.71 | $430.24 | +1.62% | 152,060 |
| Nov 18, 2025 | $428.47 | $431.00 | $421.71 | $423.39 | -1.37% | 220,675 |
| Nov 17, 2025 | $433.38 | $434.59 | $424.72 | $429.28 | -0.64% | 129,429 |
| Nov 14, 2025 | $425.74 | $437.67 | $420.00 | $432.04 | +0.11% | 131,406 |
| Nov 13, 2025 | $441.95 | $445.54 | $430.27 | $431.55 | -3.10% | 218,294 |
| Nov 12, 2025 | $444.02 | $448.74 | $440.12 | $445.34 | +0.65% | 203,565 |
| Nov 11, 2025 | $441.04 | $444.21 | $437.06 | $442.47 | +0.32% | 173,425 |
| Nov 10, 2025 | $438.02 | $442.64 | $435.32 | $441.04 | +1.56% | 164,976 |
| Nov 7, 2025 | $427.89 | $436.93 | $422.62 | $434.25 | +0.54% | 223,283 |
| Nov 6, 2025 | $435.24 | $439.10 | $429.62 | $431.93 | +0.13% | 152,978 |
| Nov 5, 2025 | $427.69 | $437.25 | $426.08 | $431.36 | +0.96% | 170,067 |
| Nov 4, 2025 | $425.24 | $430.11 | $422.14 | $427.24 | -0.27% | 151,826 |
| Nov 3, 2025 | $431.42 | $431.42 | $416.30 | $428.40 | -0.03% | 259,222 |
| Oct 31, 2025 | $410.00 | $432.89 | $406.90 | $428.53 | +5.43% | 499,127 |
| Oct 30, 2025 | $409.09 | $416.16 | $401.90 | $406.45 | -0.61% | 281,676 |
| Oct 29, 2025 | $409.75 | $415.52 | $406.07 | $408.94 | +0.19% | 203,625 |
| Oct 28, 2025 | $412.72 | $415.62 | $406.50 | $408.15 | -0.71% | 199,080 |
| Oct 27, 2025 | $413.84 | $416.88 | $408.88 | $411.08 | -0.27% | 162,876 |
| Oct 24, 2025 | $408.93 | $412.65 | $406.57 | $412.19 | +1.20% | 153,013 |
| Oct 23, 2025 | $396.44 | $407.73 | $395.90 | $407.30 | +3.41% | 206,192 |
| Oct 22, 2025 | $392.16 | $396.86 | $390.55 | $393.88 | +0.40% | 301,385 |
| Oct 21, 2025 | $385.71 | $394.32 | $384.81 | $392.33 | +1.19% | 141,718 |
| Oct 20, 2025 | $375.93 | $390.20 | $375.93 | $387.73 | – | 408,324 |
Seasonality
RBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 4.7% | -5.2% | 0.6% | 4.7% | 3.6% | 4.7% | 1.1% | -0.8% | 1.8% | 8.4% | -2.9% |
| Months up | 4 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.4% | 15.3% | -5.7% | 10.3% | -4.5% | 12.6% | -14.4% | -10.3% | 1.0% | -7.4% | ||
| 2025 | 16.6% | 3.0% | -10.4% | 2.1% | 11.4% | 5.2% | 0.7% | 0.7% | 0.1% | 9.8% | 3.8% | 0.8% |
| 2024 | -5.7% | 1.6% | -0.9% | -9.5% | 20.7% | -8.6% | 7.8% | 2.4% | 0.5% | -6.4% | 19.5% | -10.7% |
| 2023 | 16.5% | -5.8% | 1.3% | -2.5% | -12.7% | 9.7% | 3.9% | 2.0% | 1.6% | -6.1% | 17.2% | 10.5% |
| 2022 | -10.6% | 7.4% | 0.2% | -13.2% | 10.7% | -0.6% | 27.6% | 2.0% | -13.5% | 22.0% | -6.5% | -11.7% |
| 2021 | -6.5% | 19.0% | -1.0% | 1.4% | -1.8% | 1.9% | 18.0% | -1.5% | -8.2% | 13.9% | -15.5% | 2.3% |
| 2020 | -1.8% | 10.1% | -34.0% | 12.3% | 11.0% | -4.5% | -8.7% | 7.9% | -8.0% | -1.8% | 41.8% | 6.2% |
| 2019 | 6.3% | 0.5% | -9.1% | 8.2% | 3.5% | 17.4% | -2.5% | -1.9% | 4.2% | -3.3% | 3.4% | -4.4% |
| 2018 | -0.3% | -4.4% | 3.1% | -6.3% | 8.0% | 2.5% | 12.9% | 3.0% | 0.4% | -1.8% | 3.6% | -14.3% |
| 2017 | -0.2% | 0.7% | 4.1% | 3.3% | 1.0% | 0.4% | 1.6% | 6.7% | 13.5% | -1.1% | 7.8% | -5.3% |