Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rbc Bearings (RBC.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 13 $596.46 Automatic Execution
 15:56:00 - 10-Jul-26
Buy* 10 $596.46 Automatic Execution
 15:56:00 - 10-Jul-26
Buy* 10 $596.45 Automatic Execution
 15:55:57 - 10-Jul-26
Buy* 10 $596.45 Automatic Execution
 15:55:57 - 10-Jul-26
Buy* 10 $596.48 Automatic Execution
 15:55:57 - 10-Jul-26
Buy* 1 $596.70 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.60 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.53 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 20 $596.60 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.60 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 13 $596.53 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.53 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.60 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 20 $596.58 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 10 $596.54 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.53 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.60 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 20 $596.57 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 6 $596.53 Automatic Execution
 15:55:53 - 10-Jul-26
Buy* 100 $596.53 Automatic Execution
 15:55:53 - 10-Jul-26
Sell* 40 $596.70 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 40 $596.70 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 10 $596.64 Automatic Execution
 15:55:16 - 10-Jul-26
Sell* 1 $596.45 Automatic Execution
 15:55:15 - 10-Jul-26
Buy* 1 $596.355 Automatic Execution
 15:55:15 - 10-Jul-26
Sell* 9 $596.07 Automatic Execution
 15:55:11 - 10-Jul-26
Sell* 27 $596.11 Automatic Execution
 15:55:04 - 10-Jul-26
Sell* 1 $596.15 Automatic Execution
 15:55:04 - 10-Jul-26
Buy* 2 $596.34 Automatic Execution
 15:54:09 - 10-Jul-26
Buy* 1 $596.34 Automatic Execution
 15:54:03 - 10-Jul-26
Buy* 1 $596.46 Automatic Execution
 15:53:21 - 10-Jul-26
Sell* 3 $596.48 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 1 $596.48 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 1 $596.74 Automatic Execution
 15:52:20 - 10-Jul-26
Sell* 3 $597.11 Automatic Execution
 15:52:05 - 10-Jul-26
Buy* 1 $597.31 Automatic Execution
 15:51:11 - 10-Jul-26
Buy* 100 $597.23 Automatic Execution
 15:51:11 - 10-Jul-26
Buy* 100 $597.23 Automatic Execution
 15:51:11 - 10-Jul-26
Buy* 100 $597.23 Automatic Execution
 15:51:11 - 10-Jul-26
Buy* 92 $597.23 Automatic Execution
 15:51:11 - 10-Jul-26
Buy* 8 $597.23 Automatic Execution
 15:51:11 - 10-Jul-26
Buy* 1 $597.31 Automatic Execution
 15:50:31 - 10-Jul-26
Buy* 40 $597.16 Automatic Execution
 15:50:31 - 10-Jul-26
Buy* 6 $597.31 Automatic Execution
 15:50:18 - 10-Jul-26
Buy* 10 $597.12 Automatic Execution
 15:50:10 - 10-Jul-26
Buy* 19 $597.07 Automatic Execution
 15:49:50 - 10-Jul-26
Buy* 10 $596.91 Automatic Execution
 15:49:50 - 10-Jul-26
Buy* 32 $596.635 Automatic Execution
 15:49:02 - 10-Jul-26
Buy* 10 $596.60 Automatic Execution
 15:47:40 - 10-Jul-26
Buy* 10 $596.64 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 8 $596.71 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 1 $596.91 Automatic Execution
 15:46:07 - 10-Jul-26
Sell* 2 $597.00 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 2 $597.00 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 8 $597.05 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 33 $597.21 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 1 $597.21 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 4 $597.21 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 16 $597.21 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 4 $597.28 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 4 $597.31 Automatic Execution
 15:46:02 - 10-Jul-26
Buy* 5 $597.59 Automatic Execution
 15:32:33 - 10-Jul-26
Buy* 2 $597.53 Automatic Execution
 15:30:39 - 10-Jul-26
Buy* 1 $597.03 Automatic Execution
 15:28:40 - 10-Jul-26
Buy* 1 $596.83 Automatic Execution
 15:27:36 - 10-Jul-26
Buy* 1 $596.84 Automatic Execution
 15:27:36 - 10-Jul-26
Buy* 19 $596.80 Automatic Execution
 15:27:16 - 10-Jul-26
Buy* 22 $596.80 Automatic Execution
 15:27:16 - 10-Jul-26
Buy* 45 $596.80 Automatic Execution
 15:27:16 - 10-Jul-26
Buy* 22 $596.80 Automatic Execution
 15:27:16 - 10-Jul-26
Buy* 26 $596.80 Automatic Execution
 15:27:16 - 10-Jul-26
Buy* 16 $596.80 Automatic Execution
 15:27:16 - 10-Jul-26
Buy* 10 $596.80 Automatic Execution
 15:27:16 - 10-Jul-26
Buy* 20 $596.58 Automatic Execution
 15:26:59 - 10-Jul-26
Buy* 21 $596.52 Automatic Execution
 15:26:44 - 10-Jul-26
Buy* 40 $596.52 Automatic Execution
 15:26:44 - 10-Jul-26
Buy* 40 $596.52 Automatic Execution
 15:26:44 - 10-Jul-26
Sell* 1 $596.09 Automatic Execution
 15:22:48 - 10-Jul-26
Sell* 1 $596.28 Automatic Execution
 15:22:28 - 10-Jul-26
Sell* 3 $596.31 Automatic Execution
 15:21:44 - 10-Jul-26
Sell* 1 $596.36 Automatic Execution
 15:21:04 - 10-Jul-26
Sell* 1 $596.36 Automatic Execution
 15:21:04 - 10-Jul-26
Sell* 1 $596.58 Automatic Execution
 15:20:36 - 10-Jul-26
Sell* 1 $596.67 Automatic Execution
 15:19:52 - 10-Jul-26
Sell* 1 $596.77 Automatic Execution
 15:19:29 - 10-Jul-26
Sell* 5 $596.74 Automatic Execution
 15:19:29 - 10-Jul-26
Sell* 2 $596.77 Automatic Execution
 15:19:29 - 10-Jul-26
Sell* 5 $597.00 Automatic Execution
 15:19:19 - 10-Jul-26
Sell* 1 $596.93 Automatic Execution
 15:18:57 - 10-Jul-26
Sell* 2 $596.96 Automatic Execution
 15:18:57 - 10-Jul-26
Sell* 9 $597.07 Automatic Execution
 15:18:57 - 10-Jul-26
Sell* 1 $597.07 Automatic Execution
 15:18:57 - 10-Jul-26
Sell* 1 $597.30 Automatic Execution
 15:17:14 - 10-Jul-26
Buy* 1 $598.77 Automatic Execution
 15:06:27 - 10-Jul-26
Sell* 1 $598.335 Automatic Execution
 15:04:18 - 10-Jul-26
Sell* 4 $598.29 Automatic Execution
 15:01:58 - 10-Jul-26
Sell* 1 $598.27 Automatic Execution
 15:01:58 - 10-Jul-26
Sell* 3 $598.33 Automatic Execution
 15:01:58 - 10-Jul-26
Sell* 1 $598.37 Automatic Execution
 15:01:58 - 10-Jul-26
Sell* 4 $598.33 Automatic Execution
 14:57:03 - 10-Jul-26
Sell* 4 $598.33 Automatic Execution
 14:57:03 - 10-Jul-26
Sell* 2 $598.41 Automatic Execution
 14:56:11 - 10-Jul-26
Sell* 4 $598.30 Automatic Execution
 14:55:01 - 10-Jul-26
Sell* 4 $598.30 Automatic Execution
 14:55:01 - 10-Jul-26
Buy* 1 $598.38 Automatic Execution
 14:52:52 - 10-Jul-26
Buy* 2 $598.68 Automatic Execution
 14:51:21 - 10-Jul-26
Sell* 20 $598.45 Automatic Execution
 14:33:46 - 10-Jul-26
Buy* 20 $598.39 Automatic Execution
 14:32:28 - 10-Jul-26
Buy* 2 $598.39 Automatic Execution
 14:30:43 - 10-Jul-26
Sell* 1 $598.18 Automatic Execution
 14:30:25 - 10-Jul-26
Sell* 1 $598.23 Automatic Execution
 14:29:17 - 10-Jul-26
Sell* 1 $598.23 Automatic Execution
 14:29:17 - 10-Jul-26
Sell* 1 $598.23 Automatic Execution
 14:29:17 - 10-Jul-26
Sell* 1 $598.60 Automatic Execution
 14:19:33 - 10-Jul-26
Sell* 1 $598.60 Automatic Execution
 14:19:33 - 10-Jul-26
Buy* 1 $599.04 Automatic Execution
 14:18:47 - 10-Jul-26
Sell* 2 $598.61 Automatic Execution
 14:18:12 - 10-Jul-26
Sell* 1 $598.61 Automatic Execution
 14:18:12 - 10-Jul-26
Sell* 1 $598.61 Automatic Execution
 14:18:12 - 10-Jul-26
Sell* 1 $598.61 Automatic Execution
 14:18:12 - 10-Jul-26
Sell* 5 $598.61 Automatic Execution
 14:18:12 - 10-Jul-26
Sell* 10 $598.61 Automatic Execution
 14:18:11 - 10-Jul-26
Sell* 8 $598.61 Automatic Execution
 14:18:11 - 10-Jul-26
Sell* 10 $598.62 Automatic Execution
 14:18:11 - 10-Jul-26
Sell* 1 $598.69 Automatic Execution
 14:18:11 - 10-Jul-26
Sell* 1 $598.79 Automatic Execution
 14:04:06 - 10-Jul-26
Sell* 2 $598.79 Automatic Execution
 14:04:06 - 10-Jul-26
Sell* 1 $598.79 Automatic Execution
 14:04:06 - 10-Jul-26
Sell* 1 $598.88 Automatic Execution
 14:04:06 - 10-Jul-26
Sell* 2 $598.88 Automatic Execution
 14:04:06 - 10-Jul-26
Buy* 2 $599.47 Automatic Execution
 14:04:01 - 10-Jul-26
Buy* 8 $599.38 Automatic Execution
 14:04:01 - 10-Jul-26
Sell* 1 $598.90 Automatic Execution
 14:03:20 - 10-Jul-26
Sell* 7 $598.90 Automatic Execution
 14:02:49 - 10-Jul-26
Buy* 8 $599.36 Automatic Execution
 14:00:28 - 10-Jul-26
Buy* 1 $599.36 Automatic Execution
 14:00:28 - 10-Jul-26
Buy* 2 $599.27 Automatic Execution
 14:00:27 - 10-Jul-26
Buy* 1 $599.27 Automatic Execution
 14:00:27 - 10-Jul-26
Sell* 23 $598.91 Automatic Execution
 13:59:26 - 10-Jul-26
Sell* 20 $598.91 Automatic Execution
 13:59:26 - 10-Jul-26
Sell* 20 $598.91 Automatic Execution
 13:59:26 - 10-Jul-26
Sell* 12 $598.91 Automatic Execution
 13:59:26 - 10-Jul-26
Sell* 2 $598.93 Automatic Execution
 13:59:22 - 10-Jul-26
Sell* 2 $598.91 Automatic Execution
 13:59:22 - 10-Jul-26
Sell* 1 $598.91 Automatic Execution
 13:59:22 - 10-Jul-26
Sell* 8 $598.93 Automatic Execution
 13:59:22 - 10-Jul-26
Sell* 1 $598.93 Automatic Execution
 13:59:22 - 10-Jul-26
Sell* 2 $598.99 Automatic Execution
 13:59:22 - 10-Jul-26
Sell* 5 $599.03 Automatic Execution
 13:59:22 - 10-Jul-26
Sell* 1 $599.03 Automatic Execution
 13:57:52 - 10-Jul-26
Sell* 1 $599.04 Automatic Execution
 13:57:30 - 10-Jul-26
Sell* 6 $599.04 Automatic Execution
 13:57:29 - 10-Jul-26
Buy* 1 $598.73 Automatic Execution
 13:33:39 - 10-Jul-26
Sell* 25 $598.06 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 4 $598.06 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 6 $598.07 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 4 $598.07 Automatic Execution
 13:27:22 - 10-Jul-26
Buy* 1 $598.59 Automatic Execution
 13:27:21 - 10-Jul-26
Buy* 2 $598.86 Automatic Execution
 13:25:49 - 10-Jul-26
Buy* 5 $598.88 Automatic Execution
 13:21:31 - 10-Jul-26
Buy* 1 $598.88 Automatic Execution
 13:21:31 - 10-Jul-26
Buy* 1 $598.88 Automatic Execution
 13:21:31 - 10-Jul-26
Buy* 1 $598.79 Automatic Execution
 13:21:02 - 10-Jul-26
Buy* 1 $598.79 Automatic Execution
 13:21:02 - 10-Jul-26
Buy* 1 $598.09 Automatic Execution
 12:58:50 - 10-Jul-26
Buy* 1 $598.09 Automatic Execution
 12:58:50 - 10-Jul-26
Buy* 1 $598.09 Automatic Execution
 12:58:50 - 10-Jul-26
Buy* 40 $598.09 Automatic Execution
 12:58:50 - 10-Jul-26
Buy* 1 $598.07 Automatic Execution
 12:58:50 - 10-Jul-26
Buy* 1 $598.08 Automatic Execution
 12:58:50 - 10-Jul-26
Buy* 10 $597.96 Automatic Execution
 12:56:10 - 10-Jul-26
Buy* 8 $597.92 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 1 $597.92 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 1 $597.92 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 29 $597.88 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 4 $597.90 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 4 $597.90 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 20 $597.72 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 20 $597.70 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 8 $597.90 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 20 $597.80 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 1 $597.44 Automatic Execution
 12:52:58 - 10-Jul-26
Buy* 3 $597.39 Automatic Execution
 12:52:57 - 10-Jul-26
Buy* 3 $597.39 Automatic Execution
 12:52:57 - 10-Jul-26
Buy* 10 $597.75 Automatic Execution
 12:52:34 - 10-Jul-26
Buy* 18 $597.75 Automatic Execution
 12:52:18 - 10-Jul-26
Buy* 2 $597.75 Automatic Execution
 12:52:18 - 10-Jul-26
Buy* 2 $597.80 Automatic Execution
 12:51:33 - 10-Jul-26
Buy* 1 $597.87 Automatic Execution
 12:50:54 - 10-Jul-26
Buy* 1 $597.87 Automatic Execution
 12:50:50 - 10-Jul-26
Buy* 5 $597.75 Automatic Execution
 12:49:52 - 10-Jul-26
Buy* 5 $597.75 Automatic Execution
 12:49:27 - 10-Jul-26
Buy* 1 $597.75 Automatic Execution
 12:49:22 - 10-Jul-26
Sell* 5 $596.26 Automatic Execution
 12:28:24 - 10-Jul-26
Sell* 1 $596.29 Automatic Execution
 12:28:24 - 10-Jul-26
Sell* 4 $596.29 Automatic Execution
 12:28:24 - 10-Jul-26
Buy* 1 $597.45 Automatic Execution
 12:19:59 - 10-Jul-26
Buy* 1 $597.41 Automatic Execution
 12:19:59 - 10-Jul-26
Buy* 20 $597.13 Automatic Execution
 12:19:43 - 10-Jul-26
Buy* 6 $596.83 Automatic Execution
 11:55:38 - 10-Jul-26
Buy* 1 $597.03 Automatic Execution
 11:53:17 - 10-Jul-26
Buy* 1 $596.79 Automatic Execution
 11:47:21 - 10-Jul-26
Buy* 1 $596.79 Automatic Execution
 11:47:12 - 10-Jul-26
Sell* 1 $594.91 Automatic Execution
 11:19:30 - 10-Jul-26
Sell* 1 $595.17 Automatic Execution
 11:19:30 - 10-Jul-26
Sell* 40 $595.21 Automatic Execution
 11:19:30 - 10-Jul-26
Sell* 1 $595.47 Automatic Execution
 11:19:30 - 10-Jul-26
Sell* 40 $595.48 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 20 $595.58 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 4 $595.67 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 44 $595.49 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 4 $595.69 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 4 $595.69 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 18 $596.10 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 19 $595.85 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 1 $595.85 Automatic Execution
 11:19:22 - 10-Jul-26
Sell* 40 $596.35 Automatic Execution
 11:16:28 - 10-Jul-26
Sell* 10 $596.36 Automatic Execution
 11:16:28 - 10-Jul-26
Buy* 1 $597.99 Automatic Execution
 10:52:14 - 10-Jul-26
Sell* 6 $594.14 Automatic Execution
 10:20:05 - 10-Jul-26
Buy* 5 $597.99 Automatic Execution
 10:52:10 - 10-Jul-26
Sell* 6 $594.14 Automatic Execution
 10:20:05 - 10-Jul-26
Buy* 7 $598.05 Automatic Execution
 10:51:51 - 10-Jul-26
Buy* 7 $594.39 Automatic Execution
 10:20:05 - 10-Jul-26
Buy* 14 $593.44 Automatic Execution
 09:47:58 - 10-Jul-26
Buy* 2 $598.00 Automatic Execution
 10:51:51 - 10-Jul-26
Buy* 1 $594.43 Automatic Execution
 09:47:54 - 10-Jul-26
Buy* 33 $594.39 Automatic Execution
 10:20:05 - 10-Jul-26
Buy* 1 $598.05 Automatic Execution
 10:51:48 - 10-Jul-26
Buy* 1 $594.38 Automatic Execution
 10:20:05 - 10-Jul-26
Buy* 40 $592.00 Automatic Execution
 09:47:30 - 10-Jul-26
Buy* 3 $598.00 Automatic Execution
 10:51:48 - 10-Jul-26
Buy* 6 $594.14 Automatic Execution
 10:20:05 - 10-Jul-26
Buy* 40 $591.49 Automatic Execution
 09:46:05 - 10-Jul-26
Buy* 6 $598.18 Automatic Execution
 10:50:46 - 10-Jul-26
Buy* 6 $594.14 Automatic Execution
 10:20:05 - 10-Jul-26
Sell* 1 $591.52 Automatic Execution
 09:32:25 - 10-Jul-26
Buy* 102 $591.00 Automatic Execution
 09:46:01 - 10-Jul-26
Buy* 3 $598.00 Automatic Execution
 10:50:46 - 10-Jul-26
Buy* 10 $594.25 Automatic Execution
 10:19:26 - 10-Jul-26
Sell* 1 $591.53 Automatic Execution
 09:32:25 - 10-Jul-26
Buy* 7 $591.00 Automatic Execution
 09:45:34 - 10-Jul-26
Buy* 3 $597.91 Automatic Execution
 10:50:34 - 10-Jul-26
Buy* 20 $593.67 Automatic Execution
 10:19:26 - 10-Jul-26
Sell* 1 $593.18 Automatic Execution
 09:30:15 - 10-Jul-26
Buy* 117 $591.00 Automatic Execution
 09:45:34 - 10-Jul-26
Buy* 1 $597.53 Automatic Execution
 10:49:58 - 10-Jul-26
Buy* 50 $593.45 Automatic Execution
 10:19:26 - 10-Jul-26
Sell* 15 $593.24 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 2 $591.00 Automatic Execution
 09:45:34 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84