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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $497.50 | $521.97 | $457.90 | $462.21 | -7.42% | 6,559,112 |
| Sep 2026 | $490.75 | $510.33 | $471.57 | $499.23 | +1.01% | 6,703,788 |
| Aug 2026 | $556.36 | $582.44 | $492.22 | $494.26 | -10.35% | 5,194,731 |
| Jul 2026 | $639.86 | $639.86 | $548.46 | $551.31 | -14.40% | 5,108,785 |
| Jun 2026 | $563.27 | $667.69 | $552.54 | $644.06 | +12.61% | 6,337,894 |
| May 2026 | $598.19 | $632.00 | $545.51 | $571.96 | -4.53% | 5,188,842 |
| Apr 2026 | $549.30 | $607.45 | $535.57 | $599.09 | +10.31% | 3,835,860 |
| Mar 2026 | $575.44 | $589.17 | $520.68 | $543.12 | -5.70% | 4,126,225 |
| Feb 2026 | $499.00 | $581.87 | $492.40 | $575.92 | +15.26% | 4,413,933 |
| Jan 2026 | $449.53 | $515.95 | $447.35 | $499.67 | +11.43% | 3,940,436 |
| Dec 2025 | $440.29 | $465.80 | $425.91 | $448.43 | +0.78% | 4,094,760 |
| Nov 2025 | $431.42 | $449.60 | $416.30 | $444.97 | +3.84% | 3,321,359 |
| Oct 2025 | $386.92 | $432.89 | $364.50 | $428.53 | +9.80% | 5,968,128 |
| Sep 2025 | $385.54 | $393.88 | $369.88 | $390.29 | +0.08% | 3,844,655 |
| Aug 2025 | $388.89 | $416.33 | $374.64 | $389.96 | +0.68% | 3,818,442 |
| Jul 2025 | $383.97 | $402.22 | $374.86 | $387.34 | +0.66% | 3,517,906 |
| Jun 2025 | $364.70 | $393.51 | $355.47 | $384.80 | +5.17% | 3,722,965 |
| May 2025 | $331.05 | $380.49 | $331.05 | $365.87 | +11.35% | 3,489,439 |
| Apr 2025 | $321.31 | $339.45 | $297.28 | $328.57 | +2.11% | 4,257,655 |
| Mar 2025 | $361.73 | $363.69 | $316.70 | $321.77 | -10.42% | 3,232,782 |
| Feb 2025 | $349.61 | $372.83 | $345.37 | $359.20 | +3.00% | 3,171,119 |
| Jan 2025 | $300.41 | $364.96 | $290.56 | $348.75 | +16.58% | 2,588,881 |
| Dec 2024 | $335.59 | $346.78 | $295.03 | $299.14 | -10.73% | 4,178,843 |
| Nov 2024 | $279.82 | $343.92 | $272.50 | $335.11 | +19.53% | 3,213,495 |
| Oct 2024 | $298.22 | $303.17 | $275.38 | $280.35 | -6.36% | 3,066,971 |
| Sep 2024 | $296.07 | $306.40 | $274.85 | $299.38 | +0.51% | 2,867,336 |
| Aug 2024 | $293.15 | $301.65 | $260.53 | $297.85 | +2.41% | 3,110,557 |
| Jul 2024 | $272.80 | $309.01 | $267.72 | $290.84 | +7.81% | 3,418,350 |
| Jun 2024 | $297.83 | $299.25 | $267.03 | $269.78 | -8.64% | 3,229,538 |
| May 2024 | $245.13 | $298.50 | $244.64 | $295.28 | +20.74% | 4,000,466 |
| Apr 2024 | $270.74 | $270.74 | $241.43 | $244.55 | -9.54% | 3,116,502 |
| Mar 2024 | $272.83 | $274.60 | $258.46 | $270.35 | -0.91% | 2,345,101 |
| Feb 2024 | $270.52 | $278.26 | $240.36 | $272.83 | +1.60% | 2,806,890 |
| Jan 2024 | $282.50 | $285.79 | $267.64 | $268.54 | -5.74% | 2,121,684 |
| Dec 2023 | $257.36 | $288.16 | $257.36 | $284.89 | +10.53% | 2,760,950 |
| Nov 2023 | $218.96 | $257.98 | $214.49 | $257.74 | +17.24% | 3,344,039 |
| Oct 2023 | $233.79 | $246.24 | $214.14 | $219.84 | -6.10% | 3,527,659 |
| Sep 2023 | $231.96 | $253.00 | $230.51 | $234.13 | +1.56% | 9,483,409 |
| Aug 2023 | $224.87 | $234.29 | $203.65 | $230.54 | +1.99% | 3,181,374 |
| Jul 2023 | $217.00 | $228.95 | $210.29 | $226.05 | +3.95% | 2,987,117 |
| Jun 2023 | $197.77 | $220.29 | $195.18 | $217.47 | +9.67% | 8,372,361 |
| May 2023 | $225.24 | $236.95 | $196.56 | $198.29 | -12.65% | 3,657,814 |
| Apr 2023 | $232.01 | $233.56 | $212.63 | $227.01 | -2.46% | 2,630,682 |
| Mar 2023 | $228.67 | $248.56 | $210.36 | $232.73 | +1.27% | 4,118,371 |
| Feb 2023 | $242.55 | $254.50 | $219.55 | $229.81 | -5.80% | 3,467,610 |
| Jan 2023 | $210.05 | $254.39 | $204.67 | $243.97 | +16.54% | 3,177,152 |
| Dec 2022 | $237.40 | $240.21 | $202.13 | $209.35 | -11.66% | 2,655,133 |
| Nov 2022 | $253.94 | $255.97 | $228.36 | $236.97 | -6.53% | 2,815,483 |
| Oct 2022 | $211.74 | $256.29 | $206.46 | $253.53 | +22.00% | 2,354,446 |
| Sep 2022 | $239.99 | $260.00 | $204.27 | $207.81 | -13.66% | 3,893,891 |
| Aug 2022 | $234.41 | $264.94 | $214.40 | $240.68 | +1.98% | 3,689,208 |
| Jul 2022 | $184.95 | $239.09 | $179.21 | $236.00 | +27.60% | 2,791,999 |
| Jun 2022 | $187.16 | $202.73 | $169.00 | $184.95 | -0.77% | 3,669,562 |
| May 2022 | $168.79 | $188.42 | $152.90 | $186.39 | +10.72% | 2,879,042 |
| Apr 2022 | $194.43 | $200.58 | $167.40 | $168.35 | -13.17% | 3,070,953 |
| Mar 2022 | $193.30 | $203.03 | $185.12 | $193.88 | +0.02% | 2,900,904 |
| Feb 2022 | $179.99 | $196.26 | $167.62 | $193.85 | +7.41% | 3,244,809 |
| Jan 2022 | $203.70 | $214.80 | $165.99 | $180.47 | -10.65% | 3,247,836 |
| Dec 2021 | $201.83 | $217.71 | $188.51 | $201.97 | +2.17% | 2,900,689 |
| Nov 2021 | $233.93 | $242.74 | $195.18 | $197.69 | -15.49% | 3,036,074 |
| Oct 2021 | $213.01 | $240.73 | $208.97 | $233.93 | +10.24% | 3,153,412 |
| Sep 2021 | $232.13 | $233.79 | $179.60 | $212.20 | -8.34% | 9,187,276 |
| Aug 2021 | $237.14 | $241.84 | $212.40 | $231.52 | -1.48% | 1,379,909 |
| Jul 2021 | $201.02 | $250.52 | $189.14 | $235.00 | +17.84% | 2,232,096 |
| Jun 2021 | $197.09 | $207.86 | $185.73 | $199.42 | +1.85% | 2,732,155 |
| May 2021 | $201.40 | $208.11 | $185.00 | $195.79 | -1.83% | 1,434,990 |
| Apr 2021 | $197.99 | $205.07 | $190.27 | $199.43 | +1.35% | 1,330,318 |
| Mar 2021 | $203.55 | $206.64 | $178.10 | $196.77 | -1.15% | 2,923,747 |
| Feb 2021 | $169.63 | $204.04 | $163.32 | $199.06 | +18.96% | 1,968,728 |
| Jan 2021 | $180.77 | $189.97 | $160.51 | $167.33 | -6.54% | 2,480,396 |
| Dec 2020 | $171.37 | $185.13 | $166.56 | $179.04 | +6.04% | 2,568,206 |
| Nov 2020 | $120.42 | $178.98 | $120.42 | $168.84 | +41.82% | 3,730,065 |
| Oct 2020 | $123.15 | $128.68 | $114.49 | $119.05 | -1.78% | 2,657,093 |
| Sep 2020 | $131.30 | $136.35 | $113.40 | $121.21 | -8.20% | 2,635,565 |
| Aug 2020 | $122.87 | $145.55 | $121.23 | $132.04 | +7.86% | 1,636,348 |
| Jul 2020 | $134.00 | $135.63 | $119.19 | $122.42 | -8.67% | 2,005,716 |
| Jun 2020 | $141.34 | $159.05 | $126.81 | $134.04 | -4.70% | 3,324,489 |
| May 2020 | $122.72 | $146.33 | $103.09 | $140.65 | +11.03% | 3,757,845 |
| Apr 2020 | $107.14 | $138.05 | $103.59 | $126.68 | +12.31% | 3,741,030 |
| Mar 2020 | $171.78 | $176.93 | $77.63 | $112.79 | -34.11% | 4,312,950 |
| Feb 2020 | $156.39 | $185.06 | $152.81 | $171.19 | +10.08% | 2,039,206 |
| Jan 2020 | $159.55 | $176.43 | $154.87 | $155.51 | -1.79% | 1,862,992 |
| Dec 2019 | $165.87 | $174.94 | $155.20 | $158.34 | -4.55% | 1,614,679 |
| Nov 2019 | $163.65 | $168.19 | $153.90 | $165.88 | +3.39% | 1,427,238 |
| Oct 2019 | $166.65 | $167.77 | $152.55 | $160.44 | -3.30% | 1,850,253 |
| Sep 2019 | $158.36 | $170.65 | $153.25 | $165.91 | +4.00% | 2,350,207 |
| Aug 2019 | $159.98 | $166.88 | $149.98 | $159.53 | -1.94% | 1,723,283 |
| Jul 2019 | $169.14 | $171.54 | $159.37 | $162.69 | -2.47% | 1,925,057 |
| Jun 2019 | $142.66 | $167.47 | $142.04 | $166.81 | +17.22% | 2,374,087 |
| May 2019 | $138.20 | $149.81 | $132.33 | $142.30 | +3.45% | 2,164,486 |
| Apr 2019 | $128.28 | $138.45 | $125.30 | $137.55 | +8.16% | 2,293,832 |
| Mar 2019 | $141.05 | $144.38 | $125.02 | $127.17 | -9.26% | 2,853,819 |
| Feb 2019 | $139.68 | $146.56 | $128.13 | $140.15 | +0.52% | 2,260,374 |
| Jan 2019 | $129.31 | $140.09 | $123.50 | $139.42 | +6.35% | 2,038,655 |
| Dec 2018 | $157.10 | $159.21 | $125.12 | $131.10 | -14.32% | 2,520,214 |
| Nov 2018 | $147.99 | $169.84 | $145.10 | $153.02 | +3.62% | 2,090,949 |
| Oct 2018 | $151.06 | $156.95 | $136.44 | $147.68 | -1.78% | 2,811,336 |
| Sep 2018 | $149.50 | $158.18 | $146.69 | $150.36 | +0.37% | 1,620,495 |
| Aug 2018 | $145.34 | $151.90 | $136.76 | $149.81 | +3.05% | 1,593,595 |
| Jul 2018 | $127.76 | $147.37 | $127.10 | $145.38 | +12.86% | 1,506,053 |
| Jun 2018 | $126.89 | $134.59 | $124.79 | $128.81 | +2.47% | 2,127,830 |
| May 2018 | $116.28 | $126.48 | $111.61 | $125.71 | +8.02% | 1,655,410 |
| Apr 2018 | $123.41 | $127.96 | $116.24 | $116.38 | -6.30% | 1,402,907 |
| Mar 2018 | $120.27 | $129.16 | $114.72 | $124.20 | +3.07% | 1,739,343 |
| Feb 2018 | $125.51 | $128.61 | $114.01 | $120.50 | -4.37% | 1,701,348 |
| Jan 2018 | $127.15 | $134.82 | $119.95 | $126.00 | -0.32% | 1,898,081 |
| Dec 2017 | $133.51 | $134.61 | $113.40 | $126.40 | -5.28% | 1,691,024 |
| Nov 2017 | $124.94 | $139.95 | $113.86 | $133.45 | +7.78% | 1,981,332 |
| Oct 2017 | $125.14 | $135.54 | $117.98 | $123.82 | -1.06% | 1,474,007 |
| Sep 2017 | $110.51 | $127.67 | $106.68 | $125.15 | +13.49% | 1,697,435 |
| Aug 2017 | $103.91 | $111.04 | $101.08 | $110.27 | +6.71% | 1,421,042 |
| Jul 2017 | $102.28 | $107.85 | $100.23 | $103.34 | +1.55% | 1,468,702 |
| Jun 2017 | $102.14 | $108.39 | $98.55 | $101.76 | +0.43% | 2,290,488 |
| May 2017 | $101.29 | $104.83 | $94.97 | $101.32 | +1.02% | 1,674,845 |
| Apr 2017 | $97.21 | $102.02 | $91.00 | $100.30 | +3.31% | 1,843,038 |
| Mar 2017 | $94.50 | $99.92 | $88.70 | $97.09 | +4.06% | 2,387,919 |
| Feb 2017 | $93.30 | $97.51 | $89.64 | $93.30 | +0.72% | 1,938,516 |
| Jan 2017 | $93.81 | $95.60 | $87.61 | $92.63 | -0.19% | 2,212,978 |
| Dec 2016 | $85.14 | $95.02 | $82.83 | $92.81 | +9.50% | 2,671,262 |
| Nov 2016 | $71.50 | $87.78 | $67.99 | $84.76 | +18.79% | 2,522,196 |
| Oct 2016 | $76.24 | $78.16 | $68.17 | $71.35 | -6.71% | 1,497,424 |
| Sep 2016 | $79.49 | $80.00 | $73.14 | $76.48 | -3.30% | 1,687,500 |
| Aug 2016 | $76.13 | $87.82 | $74.82 | $79.09 | +4.02% | 2,585,600 |
| Jul 2016 | $72.32 | $78.66 | $70.57 | $76.03 | +4.87% | 1,861,100 |
| Jun 2016 | $74.59 | $76.59 | $69.11 | $72.50 | -3.20% | 2,793,900 |
| May 2016 | $73.80 | $79.75 | $70.19 | $74.90 | +2.18% | 2,318,600 |
| Apr 2016 | $72.83 | $76.96 | $68.41 | $73.30 | +0.05% | 2,115,300 |
| Mar 2016 | $64.08 | $74.89 | $63.50 | $73.26 | +15.01% | 2,765,700 |
| Feb 2016 | $58.68 | $64.94 | $55.10 | $63.70 | +7.37% | 2,525,500 |
| Jan 2016 | $63.51 | $63.51 | $54.38 | $59.33 | -8.14% | 2,527,800 |
| Dec 2015 | $70.71 | $71.42 | $62.67 | $64.59 | -8.54% | 2,357,400 |
| Nov 2015 | $68.67 | $72.20 | $66.77 | $70.62 | +3.26% | 2,069,400 |
| Oct 2015 | $59.82 | $70.49 | $57.33 | $68.39 | +14.50% | 2,125,100 |
| Sep 2015 | $60.71 | $61.17 | $57.46 | $59.73 | -3.44% | 2,510,600 |
| Aug 2015 | $67.82 | $70.70 | $59.46 | $61.86 | -8.69% | 2,496,200 |
| Jul 2015 | $72.18 | $73.94 | $65.04 | $67.75 | -5.59% | 2,098,600 |
| Jun 2015 | $70.73 | $74.60 | $69.53 | $71.76 | +2.40% | 1,667,000 |
| May 2015 | $73.14 | $74.47 | $69.40 | $70.08 | -3.99% | 1,578,400 |
| Apr 2015 | $76.69 | $77.86 | $72.39 | $72.99 | -4.64% | 1,956,200 |
| Mar 2015 | $62.17 | $77.66 | $60.78 | $76.54 | +23.35% | 2,845,200 |
| Feb 2015 | $58.35 | $62.81 | $58.33 | $62.05 | +6.91% | 1,781,800 |
| Jan 2015 | $64.73 | $64.95 | $57.90 | $58.04 | -10.06% | 1,736,000 |
| Dec 2014 | $63.50 | $66.68 | $60.11 | $64.53 | +1.49% | 2,211,800 |
| Nov 2014 | $60.73 | $64.97 | $59.18 | $63.58 | +4.66% | 1,585,500 |
| Oct 2014 | $56.72 | $63.39 | $51.96 | $60.75 | +7.14% | 2,369,600 |
| Sep 2014 | $62.18 | $62.84 | $56.68 | $56.70 | -8.28% | 1,630,900 |
| Aug 2014 | $55.66 | $62.05 | $50.00 | $61.82 | +11.43% | 1,652,300 |
| Jul 2014 | $64.19 | $65.61 | $55.40 | $55.48 | -13.38% | 1,761,900 |
| Jun 2014 | $60.15 | $64.87 | $59.28 | $64.05 | +6.80% | 2,000,000 |
| May 2014 | $61.97 | $63.40 | $56.68 | $59.97 | -3.68% | 2,317,600 |
| Apr 2014 | $63.55 | $65.82 | $60.51 | $62.26 | -2.26% | 1,667,900 |
| Mar 2014 | $63.67 | $68.07 | $62.04 | $63.70 | -0.86% | 1,739,400 |
| Feb 2014 | $64.81 | $66.13 | $57.12 | $64.25 | -0.91% | 2,354,700 |
| Jan 2014 | $70.68 | $70.91 | $63.59 | $64.84 | -8.35% | 1,532,300 |
| Dec 2013 | $68.41 | $71.25 | $64.94 | $70.75 | +3.45% | 1,708,000 |
| Nov 2013 | $68.58 | $69.79 | $64.97 | $68.39 | -0.58% | 1,420,600 |
| Oct 2013 | $65.68 | $70.48 | $61.17 | $68.79 | +4.40% | 1,568,000 |
| Sep 2013 | $60.39 | $67.32 | $59.06 | $65.89 | +10.31% | 1,470,400 |
| Aug 2013 | $55.31 | $61.98 | $54.86 | $59.73 | +8.88% | 1,543,400 |
| Jul 2013 | $52.71 | $57.16 | $52.59 | $54.86 | +5.60% | 1,696,600 |
| Jun 2013 | $49.25 | $54.07 | $48.93 | $51.95 | +6.11% | 1,958,300 |
| May 2013 | $48.06 | $49.34 | $46.03 | $48.96 | +1.79% | 2,364,400 |
| Apr 2013 | $50.39 | $51.03 | $47.77 | $48.10 | -4.87% | 2,283,600 |
| Mar 2013 | $49.36 | $51.95 | $48.46 | $50.56 | +1.44% | 1,431,000 |
| Feb 2013 | $52.83 | $54.27 | $49.03 | $49.84 | -5.48% | 1,607,300 |
| Jan 2013 | $51.35 | $54.40 | $50.43 | $52.73 | +5.31% | 1,808,800 |
| Dec 2012 | $47.00 | $50.31 | $46.17 | $50.07 | +7.47% | 1,533,500 |
| Nov 2012 | $49.76 | $50.39 | $42.14 | $46.59 | -6.18% | 1,559,700 |
| Oct 2012 | $48.50 | $49.67 | $46.73 | $49.66 | +3.24% | 1,087,800 |
| Sep 2012 | $45.85 | $50.76 | $45.09 | $48.10 | +4.59% | 1,729,700 |
| Aug 2012 | $47.00 | $47.86 | $45.01 | $45.99 | -1.81% | 1,508,900 |
| Jul 2012 | $47.58 | $49.76 | $45.67 | $46.84 | -0.97% | 1,666,800 |
| Jun 2012 | $45.28 | $47.94 | $43.82 | $47.30 | +1.94% | 1,820,600 |
| May 2012 | $47.02 | $49.47 | $43.77 | $46.40 | -1.02% | 1,697,100 |
| Apr 2012 | $46.09 | $48.02 | $43.11 | $46.88 | +1.63% | 1,893,300 |
| Mar 2012 | $46.08 | $48.05 | $43.94 | $46.13 | +1.36% | 1,859,400 |
| Feb 2012 | $45.69 | $48.03 | $45.24 | $45.51 | +0.51% | 2,005,500 |
| Jan 2012 | $42.96 | $45.78 | $41.09 | $45.28 | +8.59% | 1,521,600 |
| Dec 2011 | $41.94 | $44.01 | $39.64 | $41.70 | -1.30% | 1,793,700 |
| Nov 2011 | $38.58 | $42.73 | $36.69 | $42.25 | +4.32% | 1,621,500 |
| Oct 2011 | $33.59 | $42.37 | $32.00 | $40.50 | +19.15% | 2,456,800 |
| Sep 2011 | $34.95 | $36.52 | $30.37 | $33.99 | -2.75% | 2,636,100 |
| Aug 2011 | $38.38 | $38.44 | $29.39 | $34.95 | -7.95% | 2,714,900 |
| Jul 2011 | $37.53 | $40.57 | $37.28 | $37.97 | +0.56% | 1,706,600 |
| Jun 2011 | $39.82 | $40.20 | $36.66 | $37.76 | -5.60% | 2,312,000 |
| May 2011 | $39.07 | $40.78 | $36.35 | $40.00 | +1.88% | 1,765,900 |
| Apr 2011 | $38.54 | $40.34 | $33.78 | $39.26 | +2.69% | 2,057,300 |
| Mar 2011 | $36.24 | $38.49 | $32.98 | $38.23 | +5.64% | 2,135,000 |
| Feb 2011 | $34.97 | $38.94 | $34.54 | $36.19 | +4.08% | 1,698,900 |
| Jan 2011 | $39.63 | $40.00 | $34.00 | $34.77 | -11.03% | 1,248,400 |
| Dec 2010 | $37.65 | $39.40 | $36.42 | $39.08 | +5.94% | 1,558,400 |
| Nov 2010 | $32.96 | $37.48 | $32.39 | $36.89 | +10.71% | 1,398,300 |
| Oct 2010 | $34.00 | $35.91 | $32.63 | $33.32 | -1.94% | 1,006,200 |
| Sep 2010 | $29.86 | $34.60 | $29.34 | $33.98 | +16.01% | 1,271,800 |
| Aug 2010 | $31.12 | $34.48 | $28.38 | $29.29 | -4.50% | 1,865,800 |
| Jul 2010 | $29.00 | $32.42 | $26.53 | $30.67 | +5.80% | 1,499,400 |
| Jun 2010 | $27.80 | $31.57 | $26.93 | $28.99 | +3.54% | 2,269,400 |
| May 2010 | $31.68 | $33.82 | $25.61 | $28.00 | -11.28% | 2,326,600 |
| Apr 2010 | $32.15 | $34.04 | $31.33 | $31.56 | -0.97% | 2,204,000 |
| Mar 2010 | $25.52 | $32.22 | $25.41 | $31.87 | +25.82% | 2,968,500 |
| Feb 2010 | $23.27 | $26.40 | $23.14 | $25.33 | +8.99% | 1,671,400 |
| Jan 2010 | $24.70 | $26.12 | $22.20 | $23.24 | -4.48% | 1,448,100 |
| Dec 2009 | $23.45 | $25.25 | $22.71 | $24.33 | +5.05% | 2,220,600 |
| Nov 2009 | $21.60 | $24.42 | $19.23 | $23.16 | +7.67% | 2,414,200 |
| Oct 2009 | $23.13 | $26.29 | $20.99 | $21.51 | -7.80% | 2,185,100 |
| Sep 2009 | $21.84 | $24.40 | $21.38 | $23.33 | +6.09% | 2,160,200 |
| Aug 2009 | $23.98 | $24.67 | $20.60 | $21.99 | -7.22% | 2,189,400 |
| Jul 2009 | $20.55 | $24.63 | $19.44 | $23.70 | +15.89% | 2,296,800 |
| Jun 2009 | $18.75 | $21.84 | $18.27 | $20.45 | +10.84% | 2,977,700 |
| May 2009 | $18.50 | $20.79 | $17.06 | $18.45 | -0.27% | 3,874,400 |
| Apr 2009 | $15.02 | $19.05 | $14.76 | $18.50 | +21.07% | 2,997,100 |
| Mar 2009 | $14.26 | $17.79 | $12.18 | $15.28 | +2.41% | 3,704,800 |
| Feb 2009 | $18.02 | $20.52 | $14.45 | $14.92 | -18.38% | 3,799,400 |
| Jan 2009 | $20.33 | $22.66 | $18.21 | $18.28 | -9.86% | 4,168,100 |
| Dec 2008 | $22.04 | $25.49 | $18.85 | $20.28 | -10.74% | 5,121,300 |
| Nov 2008 | $23.44 | $26.30 | $16.03 | $22.72 | -4.26% | 4,401,700 |
| Oct 2008 | $33.41 | $33.94 | $18.65 | $23.73 | -29.56% | 4,642,800 |
| Sep 2008 | $40.61 | $41.77 | $32.61 | $33.69 | -15.65% | 3,351,900 |
| Aug 2008 | $33.27 | $42.30 | $31.70 | $39.94 | +20.05% | 2,744,800 |
| Jul 2008 | $32.90 | $35.66 | $29.23 | $33.27 | -0.15% | 4,935,600 |
| Jun 2008 | $37.58 | $37.85 | $32.50 | $33.32 | -11.57% | 3,129,300 |
| May 2008 | $39.90 | $41.20 | $37.03 | $37.68 | -5.73% | 2,948,400 |
| Apr 2008 | $37.63 | $40.55 | $35.05 | $39.97 | +7.65% | 2,466,500 |
| Mar 2008 | $33.56 | $37.77 | $31.09 | $37.13 | +10.51% | 4,487,800 |
| Feb 2008 | $30.13 | $34.89 | $28.64 | $33.60 | +12.22% | 4,977,500 |
| Jan 2008 | $42.07 | $43.85 | $27.48 | $29.94 | -31.11% | 4,206,300 |
| Dec 2007 | $36.70 | $43.98 | $34.77 | $43.46 | +18.16% | 3,271,600 |
| Nov 2007 | $39.29 | $40.64 | $33.46 | $36.78 | -8.48% | 3,626,000 |
| Oct 2007 | $38.28 | $42.33 | $37.51 | $40.19 | +4.80% | 3,335,000 |
| Sep 2007 | $35.29 | $39.14 | $34.50 | $38.35 | +8.03% | 4,126,500 |
| Aug 2007 | $38.00 | $39.36 | $31.77 | $35.50 | -7.09% | 5,196,200 |
| Jul 2007 | $41.46 | $42.67 | $36.54 | $38.21 | -7.37% | 3,475,000 |
| Jun 2007 | $39.40 | $42.90 | $35.68 | $41.25 | +6.87% | 6,473,400 |
| May 2007 | $38.16 | $39.75 | $36.05 | $38.60 | +1.55% | 2,832,000 |
| Apr 2007 | $33.76 | $38.18 | $33.70 | $38.01 | +13.70% | 3,652,100 |
| Mar 2007 | $31.50 | $33.67 | $30.27 | $33.43 | +2.45% | 3,190,200 |
| Feb 2007 | $30.89 | $34.88 | $30.52 | $32.63 | +6.36% | 2,509,300 |
| Jan 2007 | $28.98 | $31.18 | $25.81 | $30.68 | +7.05% | 2,622,900 |
| Dec 2006 | $29.15 | $29.73 | $27.83 | $28.66 | -1.38% | 2,156,000 |
| Nov 2006 | $27.50 | $30.12 | $25.56 | $29.06 | +6.92% | 2,042,800 |
| Oct 2006 | $24.23 | $27.49 | $23.78 | $27.18 | +12.55% | 2,500,500 |
| Sep 2006 | $21.47 | $25.57 | $21.10 | $24.15 | +13.54% | 2,404,800 |
| Aug 2006 | $22.17 | $25.34 | $19.63 | $21.27 | -4.70% | 2,685,200 |
| Jul 2006 | $22.50 | $24.25 | $20.00 | $22.32 | -1.67% | 1,917,200 |
| Jun 2006 | $25.10 | $25.57 | $20.53 | $22.70 | -9.31% | 4,865,300 |
| May 2006 | $23.70 | $27.19 | $23.24 | $25.03 | +5.66% | 3,547,100 |
| Apr 2006 | $20.43 | $25.15 | $19.33 | $23.69 | +15.56% | 6,120,700 |
| Mar 2006 | $19.45 | $21.47 | $18.73 | $20.50 | +3.90% | 1,306,200 |
| Feb 2006 | $18.40 | $22.24 | $18.00 | $19.73 | +6.42% | 1,841,400 |
| Jan 2006 | $16.50 | $19.30 | $16.25 | $18.54 | +14.09% | 977,100 |
| Dec 2005 | $15.41 | $16.60 | $14.75 | $16.25 | +4.10% | 1,144,200 |
| Nov 2005 | $15.50 | $16.20 | $14.20 | $15.61 | -0.06% | 1,861,600 |
| Oct 2005 | $15.98 | $18.27 | $15.08 | $15.62 | -2.07% | 2,286,500 |
| Sep 2005 | $15.85 | $17.68 | $15.75 | $15.95 | -0.93% | 1,947,200 |
| Aug 2005 | $14.80 | $16.35 | $14.60 | $16.10 | – | 6,381,100 |
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% |