NYSE - Delayed Quote • USD
RBC Bearings Incorporated (RBC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 243.93 | 247.02 | 243.93 | 245.03 | 245.03 | 130,000 |
Apr 25, 2024 | 242.69 | 244.98 | 241.43 | 244.25 | 244.25 | 99,500 |
Apr 24, 2024 | 245.13 | 247.74 | 242.59 | 244.89 | 244.89 | 162,400 |
Apr 23, 2024 | 244.91 | 247.99 | 243.96 | 245.92 | 245.92 | 217,100 |
Apr 22, 2024 | 245.59 | 246.72 | 243.42 | 244.32 | 244.32 | 138,200 |
Apr 19, 2024 | 242.82 | 246.44 | 242.45 | 244.86 | 244.86 | 242,100 |
Apr 18, 2024 | 247.42 | 247.42 | 242.12 | 242.79 | 242.79 | 152,900 |
Apr 17, 2024 | 251.57 | 251.57 | 246.00 | 246.54 | 246.54 | 159,000 |
Apr 16, 2024 | 251.12 | 252.32 | 249.12 | 250.16 | 250.16 | 211,600 |
Apr 15, 2024 | 257.25 | 257.82 | 251.32 | 251.77 | 251.77 | 113,800 |
Apr 12, 2024 | 256.76 | 257.62 | 252.76 | 254.74 | 254.74 | 113,300 |
Apr 11, 2024 | 264.64 | 266.74 | 259.14 | 259.27 | 259.27 | 157,100 |
Apr 10, 2024 | 263.04 | 265.82 | 261.68 | 263.42 | 263.42 | 78,200 |
Apr 9, 2024 | 270.22 | 270.70 | 266.21 | 267.15 | 267.15 | 97,400 |
Apr 8, 2024 | 267.43 | 270.35 | 265.48 | 269.54 | 269.54 | 98,200 |
Apr 5, 2024 | 263.25 | 266.16 | 263.25 | 266.03 | 266.03 | 89,300 |
Apr 4, 2024 | 264.39 | 268.23 | 261.29 | 261.61 | 261.61 | 100,700 |
Apr 3, 2024 | 262.94 | 265.18 | 261.01 | 261.73 | 261.73 | 158,700 |
Apr 2, 2024 | 268.04 | 268.04 | 262.30 | 263.46 | 263.46 | 85,800 |
Apr 1, 2024 | 270.74 | 270.74 | 266.45 | 269.46 | 269.46 | 73,700 |
Mar 28, 2024 | 271.30 | 272.15 | 269.89 | 270.35 | 270.35 | 96,200 |
Mar 27, 2024 | 268.19 | 271.99 | 265.90 | 271.74 | 271.74 | 81,300 |
Mar 26, 2024 | 263.05 | 267.49 | 263.05 | 265.67 | 265.67 | 91,700 |
Mar 25, 2024 | 265.81 | 265.81 | 262.69 | 263.31 | 263.31 | 110,300 |
Mar 22, 2024 | 268.86 | 268.86 | 264.31 | 264.87 | 264.87 | 104,900 |
Mar 21, 2024 | 269.01 | 271.37 | 268.11 | 269.04 | 269.04 | 105,800 |
Mar 20, 2024 | 264.59 | 267.22 | 263.74 | 267.21 | 267.21 | 66,900 |
Mar 19, 2024 | 259.79 | 264.44 | 259.45 | 264.04 | 264.04 | 91,600 |
Mar 18, 2024 | 263.03 | 264.21 | 260.13 | 260.74 | 260.74 | 106,100 |
Mar 15, 2024 | 259.42 | 264.26 | 259.42 | 262.45 | 262.45 | 258,800 |
Mar 14, 2024 | 265.25 | 266.54 | 258.46 | 260.16 | 260.16 | 98,000 |
Mar 13, 2024 | 267.03 | 268.91 | 264.34 | 265.44 | 265.44 | 187,500 |
Mar 12, 2024 | 266.00 | 267.43 | 264.35 | 265.17 | 265.17 | 83,300 |
Mar 11, 2024 | 267.41 | 270.07 | 265.04 | 266.63 | 266.63 | 125,900 |
Mar 8, 2024 | 270.56 | 272.44 | 265.48 | 268.05 | 268.05 | 126,500 |
Mar 7, 2024 | 272.31 | 274.60 | 268.20 | 270.29 | 270.29 | 125,700 |
Mar 6, 2024 | 264.47 | 270.77 | 263.22 | 270.71 | 270.71 | 119,300 |
Mar 5, 2024 | 264.80 | 266.22 | 262.57 | 262.60 | 262.60 | 111,700 |
Mar 4, 2024 | 267.59 | 269.63 | 265.12 | 265.70 | 265.70 | 127,100 |
Mar 1, 2024 | 272.83 | 272.83 | 266.11 | 266.36 | 266.36 | 126,300 |
Feb 29, 2024 | 278.16 | 278.16 | 271.16 | 272.83 | 272.83 | 150,800 |
Feb 28, 2024 | 270.71 | 276.70 | 270.71 | 276.33 | 276.33 | 96,300 |
Feb 27, 2024 | 271.97 | 272.91 | 270.09 | 271.53 | 271.53 | 112,600 |
Feb 26, 2024 | 271.36 | 272.84 | 269.82 | 270.20 | 270.20 | 98,400 |
Feb 23, 2024 | 273.69 | 273.69 | 270.40 | 270.69 | 270.69 | 81,700 |
Feb 22, 2024 | 269.02 | 272.37 | 268.23 | 271.74 | 271.74 | 83,500 |
Feb 21, 2024 | 269.45 | 271.10 | 264.73 | 266.67 | 266.67 | 153,600 |
Feb 20, 2024 | 268.82 | 271.71 | 268.78 | 270.40 | 270.40 | 140,400 |
Feb 16, 2024 | 274.79 | 275.61 | 270.75 | 270.98 | 270.98 | 110,200 |
Feb 15, 2024 | 271.47 | 277.02 | 270.04 | 275.39 | 275.39 | 171,700 |
Feb 14, 2024 | 265.71 | 271.49 | 262.08 | 271.19 | 271.19 | 126,900 |
Feb 13, 2024 | 263.42 | 265.81 | 260.34 | 264.14 | 264.14 | 171,600 |
Feb 12, 2024 | 265.39 | 270.16 | 263.30 | 268.50 | 268.50 | 179,200 |
Feb 9, 2024 | 260.15 | 267.41 | 258.57 | 266.18 | 266.18 | 255,100 |
Feb 8, 2024 | 250.01 | 261.41 | 240.36 | 258.15 | 258.15 | 374,300 |
Feb 7, 2024 | 275.41 | 276.91 | 272.84 | 272.93 | 272.93 | 168,100 |
Feb 6, 2024 | 273.53 | 274.96 | 272.04 | 274.61 | 274.61 | 59,700 |
Feb 5, 2024 | 272.66 | 274.52 | 269.48 | 272.53 | 272.53 | 96,200 |
Feb 2, 2024 | 273.10 | 278.26 | 271.39 | 275.87 | 275.87 | 79,000 |
Feb 1, 2024 | 270.52 | 275.26 | 268.70 | 274.26 | 274.26 | 97,500 |
Jan 31, 2024 | 274.80 | 275.30 | 268.33 | 268.54 | 268.54 | 72,100 |
Jan 30, 2024 | 274.49 | 276.64 | 273.10 | 274.35 | 274.35 | 68,400 |
Jan 29, 2024 | 271.00 | 275.49 | 270.56 | 275.02 | 275.02 | 88,400 |
Jan 26, 2024 | 273.43 | 274.98 | 270.92 | 271.85 | 271.85 | 107,100 |
Jan 25, 2024 | 273.72 | 274.69 | 269.43 | 272.10 | 272.10 | 142,700 |
Jan 24, 2024 | 275.90 | 275.91 | 269.05 | 271.09 | 271.09 | 109,900 |
Jan 23, 2024 | 279.00 | 279.00 | 272.45 | 273.13 | 273.13 | 131,400 |
Jan 22, 2024 | 282.84 | 284.20 | 277.52 | 277.86 | 277.86 | 118,100 |
Jan 19, 2024 | 275.91 | 280.42 | 274.08 | 280.41 | 280.41 | 112,800 |
Jan 18, 2024 | 270.73 | 276.05 | 268.54 | 275.25 | 275.25 | 121,500 |
Jan 17, 2024 | 269.19 | 271.40 | 268.13 | 269.97 | 269.97 | 86,200 |
Jan 16, 2024 | 270.82 | 273.33 | 269.78 | 271.49 | 271.49 | 74,000 |
Jan 12, 2024 | 275.47 | 275.47 | 271.55 | 272.58 | 272.58 | 74,400 |
Jan 11, 2024 | 272.84 | 274.56 | 267.64 | 272.60 | 272.60 | 69,600 |
Jan 10, 2024 | 272.25 | 274.82 | 269.63 | 272.38 | 272.38 | 73,500 |
Jan 9, 2024 | 269.54 | 271.47 | 268.92 | 271.32 | 271.32 | 94,400 |
Jan 8, 2024 | 270.87 | 272.05 | 268.06 | 272.02 | 272.02 | 93,400 |
Jan 5, 2024 | 269.19 | 271.65 | 268.40 | 270.64 | 270.64 | 107,700 |
Jan 4, 2024 | 270.64 | 276.92 | 268.21 | 269.77 | 269.77 | 124,700 |
Jan 3, 2024 | 275.63 | 276.91 | 270.60 | 270.74 | 270.74 | 144,000 |
Jan 2, 2024 | 282.50 | 285.79 | 277.33 | 278.77 | 278.77 | 107,400 |
Dec 29, 2023 | 286.25 | 286.94 | 283.85 | 284.89 | 284.89 | 86,400 |
Dec 28, 2023 | 284.15 | 286.56 | 282.45 | 286.15 | 286.15 | 95,800 |
Dec 27, 2023 | 286.42 | 288.16 | 285.75 | 286.20 | 286.20 | 113,500 |
Dec 26, 2023 | 282.30 | 287.61 | 282.30 | 286.25 | 286.25 | 206,500 |
Dec 22, 2023 | 279.13 | 282.48 | 279.13 | 281.94 | 281.94 | 97,400 |
Dec 21, 2023 | 276.70 | 279.54 | 275.58 | 278.70 | 278.70 | 115,300 |
Dec 20, 2023 | 275.46 | 280.00 | 274.64 | 274.82 | 274.82 | 126,800 |
Dec 19, 2023 | 274.48 | 276.73 | 272.40 | 275.89 | 275.89 | 100,600 |
Dec 18, 2023 | 270.79 | 274.71 | 270.70 | 272.61 | 272.61 | 110,300 |
Dec 15, 2023 | 274.54 | 277.25 | 268.87 | 270.55 | 270.55 | 295,200 |
Dec 14, 2023 | 270.01 | 275.85 | 269.24 | 275.66 | 275.66 | 201,100 |
Dec 13, 2023 | 265.15 | 267.97 | 261.94 | 267.00 | 267.00 | 189,100 |
Dec 12, 2023 | 264.33 | 266.75 | 262.87 | 265.61 | 265.61 | 108,700 |
Dec 11, 2023 | 262.24 | 265.29 | 262.24 | 264.50 | 264.50 | 84,600 |
Dec 8, 2023 | 258.03 | 263.90 | 258.03 | 262.41 | 262.41 | 91,200 |
Dec 7, 2023 | 261.32 | 261.32 | 257.47 | 259.00 | 259.00 | 204,900 |
Dec 6, 2023 | 262.57 | 266.77 | 259.26 | 259.50 | 259.50 | 167,800 |
Dec 5, 2023 | 266.12 | 266.78 | 261.97 | 262.28 | 262.28 | 96,300 |
Dec 4, 2023 | 263.50 | 267.60 | 261.07 | 266.43 | 266.43 | 137,100 |
Dec 1, 2023 | 257.36 | 264.96 | 257.36 | 264.37 | 264.37 | 132,200 |
Nov 30, 2023 | 255.64 | 257.92 | 254.06 | 257.74 | 257.74 | 152,300 |
Nov 29, 2023 | 248.11 | 257.98 | 247.78 | 254.47 | 254.47 | 255,600 |
Nov 28, 2023 | 245.96 | 247.01 | 241.98 | 242.24 | 242.24 | 145,400 |
Nov 27, 2023 | 244.22 | 247.34 | 243.46 | 246.35 | 246.35 | 156,000 |
Nov 24, 2023 | 241.15 | 245.74 | 241.15 | 245.58 | 245.58 | 77,800 |
Nov 22, 2023 | 240.69 | 242.90 | 240.69 | 241.56 | 241.56 | 67,100 |
Nov 21, 2023 | 239.97 | 241.89 | 239.23 | 240.91 | 240.91 | 67,100 |
Nov 20, 2023 | 243.31 | 243.31 | 240.73 | 240.99 | 240.99 | 79,100 |
Nov 17, 2023 | 241.55 | 244.01 | 241.15 | 242.77 | 242.77 | 116,500 |
Nov 16, 2023 | 242.98 | 247.41 | 238.21 | 240.22 | 240.22 | 178,000 |
Nov 15, 2023 | 241.88 | 246.70 | 241.88 | 243.22 | 243.22 | 217,600 |
Nov 14, 2023 | 237.99 | 241.64 | 236.00 | 240.23 | 240.23 | 217,000 |
Nov 13, 2023 | 227.70 | 234.70 | 226.71 | 234.58 | 234.58 | 169,700 |
Nov 10, 2023 | 222.33 | 229.28 | 222.01 | 228.72 | 228.72 | 180,000 |
Nov 9, 2023 | 219.00 | 221.92 | 216.79 | 221.65 | 221.65 | 160,000 |
Nov 8, 2023 | 217.92 | 220.15 | 216.87 | 218.75 | 218.75 | 188,800 |
Nov 7, 2023 | 218.10 | 219.36 | 214.64 | 216.84 | 216.84 | 223,100 |
Nov 6, 2023 | 220.27 | 220.27 | 216.27 | 219.27 | 219.27 | 180,400 |
Nov 3, 2023 | 225.16 | 225.38 | 219.57 | 220.44 | 220.44 | 248,700 |
Nov 2, 2023 | 221.34 | 223.90 | 220.18 | 221.12 | 221.12 | 132,100 |
Nov 1, 2023 | 218.96 | 220.00 | 214.49 | 218.26 | 218.26 | 131,500 |
Oct 31, 2023 | 221.00 | 222.43 | 218.80 | 219.84 | 219.84 | 144,800 |
Oct 30, 2023 | 218.73 | 221.08 | 214.14 | 220.90 | 220.90 | 222,900 |
Oct 27, 2023 | 221.85 | 221.85 | 215.77 | 216.10 | 216.10 | 99,100 |
Oct 26, 2023 | 221.33 | 224.00 | 219.11 | 220.62 | 220.62 | 103,100 |
Oct 25, 2023 | 225.00 | 226.71 | 220.21 | 220.29 | 220.29 | 110,900 |
Oct 24, 2023 | 221.72 | 226.16 | 221.65 | 226.00 | 226.00 | 190,600 |
Oct 23, 2023 | 224.49 | 225.93 | 219.69 | 220.33 | 220.33 | 145,200 |
Oct 20, 2023 | 221.00 | 225.38 | 220.52 | 225.28 | 225.28 | 272,300 |
Oct 19, 2023 | 221.94 | 224.45 | 219.95 | 220.06 | 220.06 | 273,800 |
Oct 18, 2023 | 242.56 | 242.56 | 221.61 | 222.19 | 222.19 | 265,500 |
Oct 17, 2023 | 239.72 | 246.24 | 239.47 | 244.81 | 244.81 | 178,100 |
Oct 16, 2023 | 239.99 | 241.56 | 237.18 | 240.98 | 240.98 | 128,800 |
Oct 13, 2023 | 240.97 | 240.97 | 237.54 | 237.78 | 237.78 | 92,700 |
Oct 12, 2023 | 244.99 | 244.99 | 239.07 | 240.24 | 240.24 | 107,400 |
Oct 11, 2023 | 240.72 | 244.38 | 240.72 | 244.25 | 244.25 | 125,700 |
Oct 10, 2023 | 240.97 | 242.80 | 240.02 | 240.68 | 240.68 | 86,700 |
Oct 9, 2023 | 237.94 | 240.35 | 236.29 | 239.43 | 239.43 | 106,400 |
Oct 6, 2023 | 233.58 | 240.18 | 233.45 | 238.02 | 238.02 | 138,500 |
Oct 5, 2023 | 235.00 | 236.83 | 234.63 | 235.30 | 235.30 | 159,300 |
Oct 4, 2023 | 230.35 | 236.46 | 228.51 | 235.94 | 235.94 | 210,800 |
Oct 3, 2023 | 228.25 | 230.21 | 227.05 | 230.08 | 230.08 | 183,200 |
Oct 2, 2023 | 233.79 | 234.95 | 228.66 | 229.14 | 229.14 | 181,900 |
Sep 29, 2023 | 234.67 | 237.19 | 233.66 | 234.13 | 234.13 | 200,400 |
Sep 28, 2023 | 233.60 | 236.20 | 231.48 | 233.18 | 233.18 | 162,800 |
Sep 27, 2023 | 236.79 | 238.75 | 231.94 | 233.41 | 233.41 | 210,300 |
Sep 26, 2023 | 235.29 | 236.85 | 233.90 | 234.48 | 234.48 | 114,100 |
Sep 25, 2023 | 234.28 | 237.49 | 233.72 | 236.70 | 236.70 | 152,100 |
Sep 22, 2023 | 232.11 | 237.13 | 230.90 | 235.59 | 235.59 | 169,800 |
Sep 21, 2023 | 234.61 | 235.02 | 231.91 | 232.39 | 232.39 | 192,900 |
Sep 20, 2023 | 238.53 | 242.42 | 235.12 | 235.63 | 235.63 | 176,200 |
Sep 19, 2023 | 243.80 | 245.43 | 237.05 | 237.95 | 237.95 | 473,200 |
Sep 18, 2023 | 239.03 | 246.28 | 239.03 | 243.11 | 243.11 | 410,200 |
Sep 15, 2023 | 237.65 | 241.25 | 234.75 | 240.20 | 240.20 | 4,374,200 |
Sep 14, 2023 | 240.74 | 242.37 | 237.58 | 238.01 | 238.01 | 309,300 |
Sep 13, 2023 | 236.50 | 239.19 | 232.73 | 238.77 | 238.77 | 351,700 |
Sep 12, 2023 | 238.06 | 241.21 | 236.37 | 236.88 | 236.88 | 218,400 |
Sep 11, 2023 | 240.67 | 243.09 | 233.62 | 238.99 | 238.99 | 315,700 |
Sep 8, 2023 | 241.02 | 245.50 | 239.54 | 241.86 | 241.86 | 312,900 |
Sep 7, 2023 | 238.45 | 244.70 | 238.01 | 241.37 | 241.37 | 383,700 |
Sep 6, 2023 | 235.23 | 241.95 | 234.43 | 239.77 | 239.77 | 326,700 |
Sep 5, 2023 | 252.00 | 253.00 | 234.57 | 235.99 | 235.99 | 531,800 |
Sep 1, 2023 | 231.96 | 234.32 | 230.51 | 233.80 | 233.80 | 95,100 |
Aug 31, 2023 | 229.98 | 234.29 | 229.98 | 230.54 | 230.54 | 173,000 |
Aug 30, 2023 | 226.75 | 230.52 | 225.50 | 230.00 | 230.00 | 100,400 |
Aug 29, 2023 | 222.50 | 228.22 | 222.50 | 227.24 | 227.24 | 75,100 |
Aug 28, 2023 | 222.70 | 225.67 | 222.70 | 222.90 | 222.90 | 63,000 |
Aug 25, 2023 | 221.16 | 222.75 | 218.62 | 220.96 | 220.96 | 70,300 |
Aug 24, 2023 | 220.64 | 223.28 | 219.91 | 220.24 | 220.24 | 94,400 |
Aug 23, 2023 | 218.14 | 222.14 | 217.59 | 222.05 | 222.05 | 68,400 |
Aug 22, 2023 | 218.55 | 218.55 | 214.95 | 217.37 | 217.37 | 105,100 |
Aug 21, 2023 | 219.82 | 219.82 | 214.95 | 217.46 | 217.46 | 106,500 |
Aug 18, 2023 | 220.51 | 223.31 | 218.71 | 219.09 | 219.09 | 131,700 |
Aug 17, 2023 | 226.44 | 228.39 | 221.91 | 221.99 | 221.99 | 123,200 |
Aug 16, 2023 | 225.45 | 228.12 | 224.90 | 225.76 | 225.76 | 199,800 |
Aug 15, 2023 | 226.07 | 228.58 | 225.00 | 226.55 | 226.55 | 102,100 |
Aug 14, 2023 | 228.40 | 229.26 | 226.96 | 227.87 | 227.87 | 80,600 |
Aug 11, 2023 | 224.43 | 229.95 | 223.96 | 229.31 | 229.31 | 104,000 |
Aug 10, 2023 | 227.50 | 228.72 | 224.00 | 225.07 | 225.07 | 145,500 |
Aug 9, 2023 | 228.42 | 233.83 | 225.47 | 226.14 | 226.14 | 163,200 |
Aug 8, 2023 | 223.39 | 227.50 | 221.84 | 226.16 | 226.16 | 187,700 |
Aug 7, 2023 | 222.20 | 227.60 | 222.20 | 225.59 | 225.59 | 212,900 |
Aug 4, 2023 | 216.50 | 220.83 | 203.65 | 220.78 | 220.78 | 409,000 |
Aug 3, 2023 | 218.26 | 218.35 | 214.43 | 214.45 | 214.45 | 201,400 |
Aug 2, 2023 | 224.27 | 225.08 | 219.78 | 220.00 | 220.00 | 120,200 |
Aug 1, 2023 | 224.87 | 228.53 | 223.17 | 226.32 | 226.32 | 143,800 |
Jul 31, 2023 | 225.31 | 228.95 | 225.00 | 226.05 | 226.05 | 176,200 |
Jul 28, 2023 | 221.84 | 227.41 | 221.77 | 224.57 | 224.57 | 194,800 |
Jul 27, 2023 | 220.70 | 221.00 | 217.88 | 220.20 | 220.20 | 128,800 |
Jul 26, 2023 | 221.87 | 224.24 | 218.57 | 220.27 | 220.27 | 127,800 |
Jul 25, 2023 | 221.96 | 224.84 | 220.63 | 221.92 | 221.92 | 105,700 |
Jul 24, 2023 | 222.61 | 225.13 | 222.61 | 223.06 | 223.06 | 153,500 |
Jul 21, 2023 | 221.61 | 224.41 | 219.69 | 223.19 | 223.19 | 208,200 |
Jul 20, 2023 | 221.58 | 222.31 | 219.58 | 220.37 | 220.37 | 83,400 |
Jul 19, 2023 | 218.97 | 222.25 | 218.02 | 222.13 | 222.13 | 134,100 |
Jul 18, 2023 | 217.24 | 221.44 | 216.97 | 218.95 | 218.95 | 155,800 |
Jul 17, 2023 | 218.50 | 219.53 | 215.04 | 218.04 | 218.04 | 155,500 |
Jul 14, 2023 | 223.61 | 223.61 | 217.43 | 218.45 | 218.45 | 186,900 |
Jul 13, 2023 | 223.45 | 226.00 | 223.29 | 223.46 | 223.46 | 163,900 |
Jul 12, 2023 | 223.89 | 223.89 | 219.55 | 222.82 | 222.82 | 109,800 |
Jul 11, 2023 | 219.67 | 221.49 | 218.00 | 220.98 | 220.98 | 124,900 |
Jul 10, 2023 | 216.01 | 219.99 | 216.01 | 218.08 | 218.08 | 154,200 |
Jul 7, 2023 | 212.92 | 218.37 | 212.92 | 215.98 | 215.98 | 255,400 |
Jul 6, 2023 | 213.19 | 214.48 | 210.29 | 213.25 | 213.25 | 182,000 |
Jul 5, 2023 | 219.09 | 219.09 | 214.45 | 214.48 | 214.48 | 132,900 |
Jul 3, 2023 | 217.00 | 219.60 | 216.67 | 219.06 | 219.06 | 53,200 |
Jun 30, 2023 | 219.58 | 220.06 | 216.27 | 217.47 | 217.47 | 119,600 |
Jun 29, 2023 | 215.51 | 219.15 | 215.51 | 217.33 | 217.33 | 172,000 |
Jun 28, 2023 | 216.52 | 216.98 | 214.22 | 215.90 | 215.90 | 274,200 |
Jun 27, 2023 | 210.32 | 215.95 | 210.32 | 215.60 | 215.60 | 257,200 |
Jun 26, 2023 | 210.83 | 217.49 | 209.67 | 209.92 | 209.92 | 190,300 |
Jun 23, 2023 | 205.47 | 212.84 | 203.92 | 209.04 | 209.04 | 3,690,400 |
Jun 22, 2023 | 208.32 | 208.63 | 205.62 | 207.95 | 207.95 | 260,300 |
Jun 21, 2023 | 206.34 | 209.53 | 205.85 | 208.14 | 208.14 | 285,000 |
Jun 20, 2023 | 208.60 | 209.77 | 205.66 | 208.48 | 208.48 | 282,900 |
Jun 16, 2023 | 217.11 | 217.11 | 208.70 | 209.05 | 209.05 | 315,800 |
Jun 15, 2023 | 215.01 | 217.00 | 211.69 | 214.39 | 214.39 | 204,900 |
Jun 14, 2023 | 219.50 | 220.13 | 212.85 | 214.86 | 214.86 | 166,000 |
Jun 13, 2023 | 212.63 | 219.39 | 212.57 | 218.78 | 218.78 | 215,400 |
Jun 12, 2023 | 212.85 | 214.97 | 209.79 | 210.74 | 210.74 | 181,300 |
Jun 9, 2023 | 213.50 | 214.77 | 209.15 | 211.29 | 211.29 | 369,400 |
Jun 8, 2023 | 216.88 | 219.23 | 212.95 | 213.14 | 213.14 | 281,100 |
Jun 7, 2023 | 212.88 | 220.29 | 212.80 | 218.02 | 218.02 | 275,000 |
Jun 6, 2023 | 204.96 | 214.12 | 204.96 | 213.11 | 213.11 | 161,900 |
Jun 5, 2023 | 208.07 | 208.07 | 200.62 | 206.19 | 206.19 | 208,200 |
Jun 2, 2023 | 202.89 | 209.04 | 201.00 | 208.27 | 208.27 | 211,000 |
Jun 1, 2023 | 197.77 | 200.44 | 195.18 | 199.51 | 199.51 | 242,500 |
May 31, 2023 | 205.58 | 207.12 | 196.56 | 198.29 | 198.29 | 260,100 |
May 30, 2023 | 205.70 | 206.90 | 203.72 | 205.63 | 205.63 | 105,800 |
May 26, 2023 | 203.58 | 206.41 | 203.22 | 205.98 | 205.98 | 125,000 |
May 25, 2023 | 206.08 | 206.08 | 201.15 | 204.18 | 204.18 | 144,600 |
May 24, 2023 | 211.12 | 211.12 | 202.46 | 204.93 | 204.93 | 233,500 |
May 23, 2023 | 216.77 | 218.50 | 210.25 | 211.63 | 211.63 | 282,000 |
May 22, 2023 | 215.90 | 218.60 | 212.48 | 216.97 | 216.97 | 339,600 |
May 19, 2023 | 227.02 | 229.01 | 211.11 | 212.54 | 212.54 | 409,800 |
May 18, 2023 | 226.16 | 226.60 | 219.14 | 224.34 | 224.34 | 242,800 |
May 17, 2023 | 220.71 | 225.93 | 219.76 | 224.85 | 224.85 | 149,600 |
May 16, 2023 | 219.28 | 221.96 | 216.73 | 220.71 | 220.71 | 117,500 |
May 15, 2023 | 219.77 | 223.39 | 218.62 | 221.61 | 221.61 | 106,000 |
May 12, 2023 | 220.00 | 220.00 | 215.03 | 217.99 | 217.99 | 96,400 |
May 11, 2023 | 217.73 | 220.72 | 216.30 | 218.40 | 218.40 | 132,100 |
May 10, 2023 | 221.78 | 221.78 | 216.32 | 220.30 | 220.30 | 110,200 |
May 9, 2023 | 222.50 | 223.57 | 219.47 | 220.09 | 220.09 | 139,300 |
May 8, 2023 | 226.39 | 227.46 | 223.05 | 223.65 | 223.65 | 81,500 |
May 5, 2023 | 229.31 | 231.37 | 225.94 | 226.25 | 226.25 | 97,100 |
May 4, 2023 | 226.52 | 226.52 | 221.11 | 224.32 | 224.32 | 126,300 |
May 3, 2023 | 232.91 | 236.95 | 228.34 | 229.07 | 229.07 | 123,100 |
May 2, 2023 | 230.71 | 232.77 | 226.61 | 231.68 | 231.68 | 121,600 |
May 1, 2023 | 225.24 | 231.37 | 225.24 | 230.98 | 230.98 | 111,100 |
Apr 28, 2023 | 224.10 | 229.02 | 224.10 | 227.01 | 227.01 | 169,800 |
Apr 27, 2023 | 216.92 | 224.80 | 214.99 | 224.17 | 224.17 | 149,000 |
Related Tickers
TKR The Timken Company
84.98
+0.15%
SCX The L.S. Starrett Company
16.02
0.00%
KMT Kennametal Inc.
24.04
+1.18%
TTC The Toro Company
87.50
+0.90%
LECO Lincoln Electric Holdings, Inc.
229.94
+0.88%
SNA Snap-on Incorporated
270.70
+0.20%
SKFD.MU AB SKF (publ)
19.10
-1.04%
0GTR.IL Husqvarna AB (publ)
88.05
+4.73%
HRZ.F Husqvarna AB (publ)
7.44
+3.33%
SKFRY AB SKF (publ)
20.71
+1.92%