RBC Bearings Incorporated RBC

Open calendar →

RBC Bearings Incorporated Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 488.5400 · FX 1 USD = 1.266600 SGD · about SGD 618.7848 per unit

Show:

Announcement types: (default: consequential filings)

Results & current reports

Annual reports (10-K / 20-F / 40-F) Quarterly reports (10-Q) Material current reports (8-K / 6-K)

Capital markets

Offerings & registrations M&A / tender offers

Ownership & governance

AGM / proxy materials Beneficial ownership Other material SEC filings

USD closing-price chart (daily close from yfinance · Last year)

USD 387.48 → 488.54 · 26.1%

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Date Open High Low Close Volume

Sun, 06 Sep 2026 Weekend

Sat, 05 Sep 2026 Weekend

Fri, 04 Sep 2026 491.6300 497.5000 486.2000 488.5400 157,334

Thu, 03 Sep 2026 490.6000 494.9600 482.1500 490.7800 153,400

Wed, 02 Sep 2026 488.1900 491.7200 481.4200 490.8900 283,200

Tue, 01 Sep 2026 490.7500 496.2800 486.0200 488.6900 237,300

Mon, 31 Aug 2026 499.5800 503.2400 492.2200 494.2600 318,200

Sun, 30 Aug 2026 Weekend

Sat, 29 Aug 2026 Weekend

Fri, 28 Aug 2026 510.9600 511.7600 498.5200 500.6200 176,500

Thu, 27 Aug 2026 513.3600 517.5300 502.2800 509.0000 252,700

Wed, 26 Aug 2026 498.6900 515.7400 495.5900 513.9500 291,600

Tue, 25 Aug 2026 503.8500 503.8500 492.8100 496.0100 271,100

Mon, 24 Aug 2026 505.0900 508.2700 494.2400 495.9000 375,500

Sun, 23 Aug 2026 Weekend

Sat, 22 Aug 2026 Weekend

Fri, 21 Aug 2026 509.1100 510.1600 497.9800 505.6300 279,500

Thu, 20 Aug 2026 517.0100 519.8000 503.8200 504.6100 300,300

Wed, 19 Aug 2026 550.2500 550.2500 517.9000 520.5400 461,000

Tue, 18 Aug 2026 552.5500 552.5500 542.6100 545.6500 173,300

Mon, 17 Aug 2026 560.4900 562.6300 554.9300 557.6200 135,400

Sun, 16 Aug 2026 Weekend

Sat, 15 Aug 2026 Weekend

Fri, 14 Aug 2026 550.9700 561.1700 550.0000 560.4900 114,500

Thu, 13 Aug 2026 560.0000 560.0000 547.8300 554.2500 151,600

Wed, 12 Aug 2026 559.6500 561.4500 552.1900 555.6500 226,400

Tue, 11 Aug 2026 14 · 8-K After-hours · 17:10 ET CURRENT REPORT ↗

Tue, 11 Aug 2026 560.5400 564.5900 548.3000 552.4800 175,200

Mon, 10 Aug 2026 567.5400 569.0700 554.7200 556.5000 189,700

Sun, 09 Aug 2026 Weekend

Sat, 08 Aug 2026 Weekend

Fri, 07 Aug 2026 571.3300 573.6800 559.8700 567.2500 186,700

Thu, 06 Aug 2026 573.5600 582.4400 565.0500 566.6100 254,700

Wed, 05 Aug 2026 564.5700 579.6300 560.0300 572.1700 288,200

Tue, 04 Aug 2026 580.2400 580.4300 563.7500 565.9600 273,500

Mon, 03 Aug 2026 556.3600 574.8600 549.0400 570.2700 299,000

Sun, 02 Aug 2026 Weekend

Sat, 01 Aug 2026 Weekend

Fri, 31 Jul 2026 13 · 10-Q After market open · 15:07 ET QUARTERLY REPORT ↗

Fri, 31 Jul 2026 583.9800 597.9700 548.4600 551.3100 413,200

Fri, 31 Jul 2026 12 · 8-K Pre-market · 09:24 ET CURRENT REPORT ↗

Thu, 30 Jul 2026 562.6400 567.6500 556.1900 561.9000 264,800

Wed, 29 Jul 2026 570.9500 570.9500 550.2700 550.2700 277,500

Tue, 28 Jul 2026 583.7600 583.7600 569.2500 576.3700 236,900

Mon, 27 Jul 2026 597.7900 602.1700 577.8200 584.9700 221,900

Sun, 26 Jul 2026 Weekend

Sat, 25 Jul 2026 Weekend

Fri, 24 Jul 2026 11 · DEFA14A After-hours · 16:05 ET DEFA14A ↗ Fri, 24 Jul 2026 10 · DEF 14A After-hours · 16:04 ET DEF 14A ↗

Fri, 24 Jul 2026 595.6700 606.3500 593.6100 595.0700 175,800

Thu, 23 Jul 2026 585.8900 598.4200 585.8900 595.3100 206,400

Wed, 22 Jul 2026 581.7800 592.3800 581.7800 591.5000 224,900

Tue, 21 Jul 2026 575.6800 586.3100 567.9200 585.3500 211,000

Mon, 20 Jul 2026 579.3900 583.9800 565.6000 568.9000 212,800

Sun, 19 Jul 2026 Weekend

Sat, 18 Jul 2026 Weekend

Fri, 17 Jul 2026 572.2100 584.4900 565.0100 575.2200 492,900

Thu, 16 Jul 2026 584.7900 596.6600 576.2100 580.2700 307,000

Wed, 15 Jul 2026 589.4900 593.9700 583.9900 590.1400 210,200

Tue, 14 Jul 2026 594.5000 601.2400 585.7600 588.1800 128,600

Mon, 13 Jul 2026 591.5900 599.6900 582.1800 584.5900 134,200

Sun, 12 Jul 2026 Weekend

Sat, 11 Jul 2026 Weekend

Fri, 10 Jul 2026 593.0500 599.7900 585.2200 595.4900 123,200

Thu, 09 Jul 2026 603.2300 608.9700 595.4500 595.6100 188,200

Wed, 08 Jul 2026 594.8100 597.9900 588.4000 593.8900 124,400

Tue, 07 Jul 2026 613.3600 613.3600 588.0300 600.2600 203,200

Mon, 06 Jul 2026 606.0200 614.1900 605.1900 609.6000 203,500

Sun, 05 Jul 2026 Weekend

Sat, 04 Jul 2026 Weekend

Fri, 03 Jul 2026 No trading

Thu, 02 Jul 2026 620.1800 624.6400 589.9000 604.5600 255,700

Wed, 01 Jul 2026 639.8600 639.8600 620.0300 620.4700 292,200

Tue, 30 Jun 2026 636.3900 648.9300 635.0000 644.0600 242,100

Mon, 29 Jun 2026 627.1000 635.6100 624.5100 634.7800 254,700

Sun, 28 Jun 2026 Weekend

Sat, 27 Jun 2026 Weekend

Fri, 26 Jun 2026 645.9300 646.3800 622.4500 630.3600 560,800

Thu, 25 Jun 2026 645.7900 667.6900 640.3000 648.8900 236,100

Wed, 24 Jun 2026 9 · 8-K After-hours · 16:31 ET CURRENT REPORT ↗

Wed, 24 Jun 2026 633.5200 648.3200 629.1500 638.9400 195,600

Tue, 23 Jun 2026 631.7400 645.4600 627.4600 633.4400 229,900

Mon, 22 Jun 2026 639.4300 646.1700 635.6400 645.7300 238,300

Sun, 21 Jun 2026 Weekend

Sat, 20 Jun 2026 Weekend

Fri, 19 Jun 2026 No trading

Thu, 18 Jun 2026 635.7000 640.0200 628.8100 639.1800 529,400

Wed, 17 Jun 2026 621.0800 631.8600 617.0300 625.7300 289,500

Tue, 16 Jun 2026 621.1900 630.0700 618.4500 621.0800 222,000

Mon, 15 Jun 2026 612.9400 620.0800 605.4500 616.9500 306,900

Sun, 14 Jun 2026 Weekend

Sat, 13 Jun 2026 Weekend

Fri, 12 Jun 2026 614.7800 614.7800 600.8600 603.6400 317,900

Thu, 11 Jun 2026 585.3400 609.5700 570.0000 607.4600 251,800

Wed, 10 Jun 2026 591.5400 597.4400 575.5400 576.7400 231,700

Tue, 09 Jun 2026 597.4200 603.2300 571.0000 592.4100 377,700

Mon, 08 Jun 2026 594.4600 600.1000 587.8800 590.9700 321,300

Sun, 07 Jun 2026 Weekend

Sat, 06 Jun 2026 Weekend

Fri, 05 Jun 2026 585.1700 594.6500 581.0400 590.0900 302,200

Thu, 04 Jun 2026 583.7000 590.6000 577.2200 589.7600 200,700

Wed, 03 Jun 2026 579.3800 597.5400 576.7900 584.1800 431,800

Tue, 02 Jun 2026 568.4900 579.0900 564.4500 578.3400 365,800

Mon, 01 Jun 2026 563.2700 571.3100 552.5400 566.1400 231,400

Sun, 31 May 2026 Weekend

Sat, 30 May 2026 Weekend

Fri, 29 May 2026 574.6900 582.1200 569.9600 571.9600 280,600

Thu, 28 May 2026 575.7100 579.6400 569.0000 577.8300 213,500

Wed, 27 May 2026 584.0000 584.1700 575.7300 577.4200 216,600

Tue, 26 May 2026 565.7800 585.2900 561.8600 584.4000 273,300

Mon, 25 May 2026 No trading

Sun, 24 May 2026 Weekend

Sat, 23 May 2026 Weekend

Fri, 22 May 2026 572.1200 572.1200 558.3300 559.9500 282,200

Thu, 21 May 2026 568.7300 571.9100 561.1100 566.9600 172,300

Wed, 20 May 2026 569.0500 577.3800 565.0000 571.0500 196,400

Tue, 19 May 2026 548.1900 572.0800 545.7600 565.2200 326,900

Mon, 18 May 2026 571.7400 574.2500 545.5100 551.1200 445,300

Sun, 17 May 2026 Weekend

Sat, 16 May 2026 Weekend

Fri, 15 May 2026 8 · 10-K After market open · 15:31 ET ANNUAL REPORT ↗

Fri, 15 May 2026 609.9200 617.3800 565.7100 569.0600 525,500

Fri, 15 May 2026 7 · 8-K Pre-market · 09:26 ET CURRENT REPORT ↗

Thu, 14 May 2026 624.8800 628.9500 607.8300 611.9300 428,000

Wed, 13 May 2026 614.2000 620.7200 606.7800 618.9100 268,500

Tue, 12 May 2026 614.5300 620.3600 601.0300 613.1000 227,000

Mon, 11 May 2026 607.6300 619.4700 603.6800 613.5900 191,500

Sun, 10 May 2026 Weekend

Sat, 09 May 2026 Weekend

Fri, 08 May 2026 614.4800 618.1700 604.3800 605.9900 174,700

Thu, 07 May 2026 627.5100 632.0000 611.1800 611.5400 180,900

Wed, 06 May 2026 620.0500 631.8800 619.2300 623.1900 215,300

Tue, 05 May 2026 598.3100 608.1500 596.7200 607.5000 217,500

Mon, 04 May 2026 593.2700 598.1400 587.8500 593.1200 151,600

Sun, 03 May 2026 Weekend

Sat, 02 May 2026 Weekend

Fri, 01 May 2026 598.1900 599.7600 585.0700 595.7600 200,400

Thu, 30 Apr 2026 594.9600 602.4700 590.2800 599.0900 191,300

Wed, 29 Apr 2026 589.6100 593.5800 580.9600 584.4900 167,400

Tue, 28 Apr 2026 590.2700 594.8400 583.2800 594.3900 194,700

Mon, 27 Apr 2026 590.5000 593.5500 584.0500 591.0000 210,900

Sun, 26 Apr 2026 Weekend

Sat, 25 Apr 2026 Weekend

Fri, 24 Apr 2026 599.4500 604.7100 589.2500 589.5100 152,400

Thu, 23 Apr 2026 592.4600 607.4500 587.0000 601.3900 138,500

Wed, 22 Apr 2026 594.8600 597.0200 584.4200 588.7400 196,700

Tue, 21 Apr 2026 597.0300 604.8000 588.8800 591.3200 172,900

Mon, 20 Apr 2026 586.7900 597.8000 582.7000 596.8600 138,000

Sun, 19 Apr 2026 Weekend

Sat, 18 Apr 2026 Weekend

Fri, 17 Apr 2026 577.9400 597.3600 577.9400 589.7700 364,400

Thu, 16 Apr 2026 585.7800 588.7500 567.2000 571.6100 274,800

Wed, 15 Apr 2026 594.9400 596.2500 579.6800 586.9800 182,800

Tue, 14 Apr 2026 596.5100 603.6700 591.6900 598.2300 185,300

Mon, 13 Apr 2026 597.0000 601.4400 590.3500 595.7400 126,500

Sun, 12 Apr 2026 Weekend

Sat, 11 Apr 2026 Weekend

Fri, 10 Apr 2026 595.2500 599.7200 591.8600 598.3000 175,000

Thu, 09 Apr 2026 578.9300 597.9900 578.0000 595.1100 184,700

Wed, 08 Apr 2026 573.9700 585.4600 573.9700 580.5500 206,800

Tue, 07 Apr 2026 551.3100 555.3800 544.5000 553.3100 173,300

Mon, 06 Apr 2026 548.7900 552.8900 539.1900 552.4000 130,000

Sun, 05 Apr 2026 Weekend

Sat, 04 Apr 2026 Weekend

Fri, 03 Apr 2026 No trading

Thu, 02 Apr 2026 541.8600 557.1800 535.5700 548.1100 132,600

Wed, 01 Apr 2026 549.3000 559.8200 546.6800 551.9900 136,800

Tue, 31 Mar 2026 532.2100 548.2400 529.6400 543.1200 132,300

Mon, 30 Mar 2026 537.6400 537.6400 520.6800 524.3800 173,300

Sun, 29 Mar 2026 Weekend

Sat, 28 Mar 2026 Weekend

Fri, 27 Mar 2026 545.8600 548.5100 529.4200 532.2500 175,600

Thu, 26 Mar 2026 555.7700 560.6700 548.5100 548.9500 213,800

Wed, 25 Mar 2026 560.0000 567.5100 556.7200 561.6600 179,100

Tue, 24 Mar 2026 531.8800 555.1000 531.8800 552.2300 178,600

Mon, 23 Mar 2026 546.7900 549.9100 525.0500 537.2000 227,600

Sun, 22 Mar 2026 Weekend

Sat, 21 Mar 2026 Weekend

Fri, 20 Mar 2026 538.1300 544.6300 525.5500 531.1100 344,600

Thu, 19 Mar 2026 541.3300 547.2800 535.4300 540.8300 205,500

Wed, 18 Mar 2026 543.9200 557.8900 543.9200 547.8100 173,500

Tue, 17 Mar 2026 549.1500 553.8800 540.4100 544.5500 107,800

Mon, 16 Mar 2026 543.0800 550.4200 541.6300 546.9100 142,600

Sun, 15 Mar 2026 Weekend

Sat, 14 Mar 2026 Weekend

Fri, 13 Mar 2026 552.0700 554.5700 533.9600 536.3700 194,800

Thu, 12 Mar 2026 557.7500 558.7100 544.4600 547.3100 159,300

Wed, 11 Mar 2026 556.7900 568.0000 551.4100 559.5200 170,900

Tue, 10 Mar 2026 564.3900 573.1800 559.3000 560.2800 195,700

Mon, 09 Mar 2026 545.3900 567.0200 536.3200 565.6400 172,600

Sun, 08 Mar 2026 Weekend

Sat, 07 Mar 2026 Weekend

Fri, 06 Mar 2026 556.1200 558.4100 546.3600 552.9100 151,300

Thu, 05 Mar 2026 565.2000 570.1400 558.1800 566.0600 231,900

Wed, 04 Mar 2026 568.9000 573.6200 562.8000 570.0800 224,800

Tue, 03 Mar 2026 570.4500 574.7300 559.5200 568.5800 173,100

Mon, 02 Mar 2026 575.4400 589.1700 568.6900 584.8900 197,100

Sun, 01 Mar 2026 Weekend

Sat, 28 Feb 2026 Weekend

Fri, 27 Feb 2026 571.7700 581.8700 565.1400 575.9200 197,700

Thu, 26 Feb 2026 567.2900 576.7200 557.4300 576.5000 208,000

Wed, 25 Feb 2026 573.8300 574.6800 557.9600 565.4400 198,800

Tue, 24 Feb 2026 563.0000 571.9300 562.6100 571.5700 170,100

Mon, 23 Feb 2026 559.1800 563.5100 550.0000 562.5400 257,500

Sun, 22 Feb 2026 Weekend

Sat, 21 Feb 2026 Weekend

Fri, 20 Feb 2026 550.5500 559.6700 547.4500 559.1800 139,000

Thu, 19 Feb 2026 549.1100 555.6300 548.6400 551.4200 166,600

Wed, 18 Feb 2026 558.5900 564.7000 549.5700 551.6500 177,300

Tue, 17 Feb 2026 550.0000 559.5900 545.5100 552.9300 116,000

Mon, 16 Feb 2026 No trading

Sun, 15 Feb 2026 Weekend

Sat, 14 Feb 2026 Weekend

Fri, 13 Feb 2026 551.2200 558.2600 549.8800 552.4400 163,400

Thu, 12 Feb 2026 559.4200 563.5100 546.9600 550.4000 222,400

Wed, 11 Feb 2026 551.5700 560.3200 550.4200 550.5300 413,500

Tue, 10 Feb 2026 548.4300 553.7500 539.3700 547.5100 241,500

Mon, 09 Feb 2026 543.8500 552.9800 541.9500 548.2000 238,600

Sun, 08 Feb 2026 Weekend

Sat, 07 Feb 2026 Weekend

Fri, 06 Feb 2026 542.9100 554.5900 529.0000 544.0200 367,700

Thu, 05 Feb 2026 6 · 10-Q After market open · 15:10 ET QUARTERLY REPORT ↗

Thu, 05 Feb 2026 493.4600 528.7400 492.4000 520.1600 377,300

Thu, 05 Feb 2026 5 · 8-K Pre-market · 09:20 ET CURRENT REPORT ↗

Wed, 04 Feb 2026 516.1800 522.0700 509.8500 516.7800 346,300

Tue, 03 Feb 2026 510.0000 517.9200 508.4100 516.1000 213,800

Mon, 02 Feb 2026 499.0000 507.3100 498.3300 507.1300 198,200

Sun, 01 Feb 2026 Weekend

Sat, 31 Jan 2026 Weekend

Fri, 30 Jan 2026 506.7000 515.7800 498.8300 499.6700 295,800

Thu, 29 Jan 2026 514.4200 515.9500 503.3800 511.9800 155,700

Wed, 28 Jan 2026 503.2400 512.8200 498.0200 508.9500 260,700

Tue, 27 Jan 2026 505.7300 510.1200 502.0300 504.5400 139,600

Mon, 26 Jan 2026 504.8500 508.4100 503.2500 504.5000 144,700

Sun, 25 Jan 2026 Weekend

Sat, 24 Jan 2026 Weekend

Fri, 23 Jan 2026 504.5100 508.7000 495.2000 504.0700 176,100

Thu, 22 Jan 2026 508.4300 511.4000 499.8300 504.9900 166,000

Wed, 21 Jan 2026 502.2000 509.2700 496.2200 504.7100 199,000

Tue, 20 Jan 2026 494.6400 501.1000 493.7500 495.2900 149,300

Mon, 19 Jan 2026 No trading

Sun, 18 Jan 2026 Weekend

Sat, 17 Jan 2026 Weekend

Fri, 16 Jan 2026 499.2400 501.6400 493.6300 498.8200 268,400

Thu, 15 Jan 2026 490.0000 502.3400 486.1800 497.0600 125,300

Wed, 14 Jan 2026 492.3600 492.3600 482.6500 489.3300 204,900

Tue, 13 Jan 2026 490.0000 491.8300 481.9200 489.9700 196,700

Mon, 12 Jan 2026 484.6700 489.9300 483.5500 488.3100 140,700

Sun, 11 Jan 2026 Weekend

Sat, 10 Jan 2026 Weekend

Fri, 09 Jan 2026 485.0000 493.1300 482.1000 487.1600 194,500

Thu, 08 Jan 2026 468.7500 485.1800 468.7500 485.0000 386,200

Wed, 07 Jan 2026 476.1200 482.4800 467.0100 467.3700 205,600

Tue, 06 Jan 2026 464.6400 476.3700 458.2900 475.7000 165,500

Mon, 05 Jan 2026 458.8200 468.0300 458.8200 461.2100 213,200

Sun, 04 Jan 2026 Weekend

Sat, 03 Jan 2026 Weekend

Fri, 02 Jan 2026 449.5300 458.9100 447.3500 458.7900 152,400

Thu, 01 Jan 2026 No trading

Wed, 31 Dec 2025 451.4900 453.7700 448.3600 448.4300 123,100

Tue, 30 Dec 2025 455.9800 459.9700 452.2100 452.8900 120,300

Mon, 29 Dec 2025 455.8300 459.1800 452.7100 456.9000 135,000

Sun, 28 Dec 2025 Weekend

Sat, 27 Dec 2025 Weekend

Fri, 26 Dec 2025 460.1100 461.5800 454.4000 456.3300 100,400

Thu, 25 Dec 2025 No trading

Wed, 24 Dec 2025 459.8000 461.8500 456.8300 458.3800 81,400

Tue, 23 Dec 2025 458.5800 463.1500 455.1000 457.0700 233,200

Mon, 22 Dec 2025 453.5500 461.5200 450.0000 459.8300 185,900

Sun, 21 Dec 2025 Weekend

Sat, 20 Dec 2025 Weekend

Fri, 19 Dec 2025 449.2400 453.3800 446.4000 451.0600 313,600

Thu, 18 Dec 2025 449.3800 454.7000 447.6600 449.7700 197,800

Wed, 17 Dec 2025 450.2000 453.8400 440.3200 444.9900 309,900

Tue, 16 Dec 2025 460.1600 461.5800 449.7400 451.1700 292,800

Mon, 15 Dec 2025 461.4600 465.8000 456.8800 462.5900 256,900

Sun, 14 Dec 2025 Weekend

Sat, 13 Dec 2025 Weekend

Fri, 12 Dec 2025 458.5000 461.8500 454.4100 460.1700 174,300

Thu, 11 Dec 2025 449.5100 458.3100 445.8500 458.1500 201,900

Wed, 10 Dec 2025 441.0000 453.4100 425.9100 447.5800 250,400

Tue, 09 Dec 2025 443.0000 445.7900 436.1800 436.5000 191,400

Mon, 08 Dec 2025 442.0000 448.3500 440.5900 443.5100 210,200

Sun, 07 Dec 2025 Weekend

Sat, 06 Dec 2025 Weekend

Fri, 05 Dec 2025 443.4100 448.1700 440.3000 443.4400 126,400

Thu, 04 Dec 2025 436.8500 444.4300 433.1500 443.2200 91,600

Wed, 03 Dec 2025 441.0500 445.0900 431.7200 438.1500 167,200

Tue, 02 Dec 2025 443.3000 448.3100 437.6900 440.0400 196,300

Mon, 01 Dec 2025 440.2900 446.7500 439.0200 441.7600 134,900

Sun, 30 Nov 2025 Weekend

Sat, 29 Nov 2025 Weekend

Fri, 28 Nov 2025 444.8300 447.6300 442.5000 444.9700 40,800

Thu, 27 Nov 2025 No trading

Wed, 26 Nov 2025 441.0700 449.6000 441.0700 443.2900 198,200

Tue, 25 Nov 2025 431.2600 443.6200 429.8900 442.9500 182,300

Mon, 24 Nov 2025 426.1600 435.0200 425.5800 430.0000 219,700

Sun, 23 Nov 2025 Weekend

Sat, 22 Nov 2025 Weekend

Fri, 21 Nov 2025 427.8100 430.4500 418.0500 426.1600 203,200

Thu, 20 Nov 2025 436.2800 439.9500 421.0400 427.8100 125,800

Wed, 19 Nov 2025 425.0800 430.8900 422.7100 430.2400 152,100

Tue, 18 Nov 2025 428.4700 431.0000 421.7100 423.3900 220,600

Mon, 17 Nov 2025 433.3800 434.5900 424.7200 429.2800 129,400

Sun, 16 Nov 2025 Weekend

Sat, 15 Nov 2025 Weekend

Fri, 14 Nov 2025 425.7400 437.6700 420.0000 432.0400 131,300

Thu, 13 Nov 2025 441.9500 445.5400 430.2700 431.5500 218,300

Wed, 12 Nov 2025 444.0200 448.7400 440.1200 445.3400 203,600

Tue, 11 Nov 2025 441.0400 444.2100 437.0600 442.4700 173,400

Mon, 10 Nov 2025 438.0200 442.6400 435.3200 441.0400 165,000

Sun, 09 Nov 2025 Weekend

Sat, 08 Nov 2025 Weekend

Fri, 07 Nov 2025 427.8900 436.9300 422.6200 434.2500 223,300

Thu, 06 Nov 2025 435.2400 439.1000 429.6200 431.9300 153,000

Wed, 05 Nov 2025 427.6900 437.2500 426.0800 431.3600 170,100

Tue, 04 Nov 2025 425.2400 430.1100 422.1400 427.2400 151,800

Mon, 03 Nov 2025 431.4200 431.4200 416.3000 428.4000 259,200

Sun, 02 Nov 2025 Weekend

Sat, 01 Nov 2025 Weekend

Fri, 31 Oct 2025 4 · 10-Q After market open · 14:41 ET QUARTERLY REPORT ↗

Fri, 31 Oct 2025 410.0000 432.8900 406.9000 428.5300 499,100

Fri, 31 Oct 2025 3 · 8-K Pre-market · 09:27 ET CURRENT REPORT ↗ Thu, 30 Oct 2025 2 · 8-K After-hours · 16:05 ET CURRENT REPORT ↗

Thu, 30 Oct 2025 409.0900 416.1600 401.9000 406.4500 281,700

Wed, 29 Oct 2025 409.7500 415.5200 406.0700 408.9400 203,600

Tue, 28 Oct 2025 412.7200 415.6200 406.5000 408.1500 199,100

Mon, 27 Oct 2025 413.8400 416.8800 408.8800 411.0800 162,900

Sun, 26 Oct 2025 Weekend

Sat, 25 Oct 2025 Weekend

Fri, 24 Oct 2025 408.9300 412.6500 406.5700 412.1900 153,000

Thu, 23 Oct 2025 396.4400 407.7300 395.9000 407.3000 206,200

Wed, 22 Oct 2025 392.1600 396.8600 390.5500 393.8800 301,400

Tue, 21 Oct 2025 385.7100 394.3200 384.8100 392.3300 141,700

Mon, 20 Oct 2025 375.9300 390.2000 375.9300 387.7300 408,300

Sun, 19 Oct 2025 Weekend

Sat, 18 Oct 2025 Weekend

Fri, 17 Oct 2025 366.9800 372.9500 366.9800 372.8500 321,400

Thu, 16 Oct 2025 374.2000 375.1400 364.5000 369.7100 437,300

Wed, 15 Oct 2025 380.5900 385.2900 371.2800 372.7100 237,300

Tue, 14 Oct 2025 377.8200 387.8500 374.2000 383.9800 326,100

Mon, 13 Oct 2025 375.8700 384.4400 373.0100 380.7600 388,100

Sun, 12 Oct 2025 Weekend

Sat, 11 Oct 2025 Weekend

Fri, 10 Oct 2025 384.5200 390.0000 372.6400 372.6400 345,200

Thu, 09 Oct 2025 383.7200 384.9100 376.7200 384.4300 271,900

Wed, 08 Oct 2025 376.7200 385.3100 373.1700 382.1900 132,200

Tue, 07 Oct 2025 375.9600 380.2300 369.0800 373.4700 114,900

Mon, 06 Oct 2025 374.5400 378.8300 370.5300 374.4500 147,900

Sun, 05 Oct 2025 Weekend

Sat, 04 Oct 2025 Weekend

Fri, 03 Oct 2025 376.4900 380.1000 373.6600 373.9900 209,400

Thu, 02 Oct 2025 384.9900 387.3600 367.8100 374.9900 306,600

Wed, 01 Oct 2025 386.9200 389.4900 384.0300 384.8000 172,800

Tue, 30 Sep 2025 384.4200 391.9700 382.1500 390.2900 153,700

Mon, 29 Sep 2025 387.7200 388.0600 381.2800 384.3000 341,700

Sun, 28 Sep 2025 Weekend

Sat, 27 Sep 2025 Weekend

Fri, 26 Sep 2025 380.9600 386.4000 377.0800 384.8200 112,500

Thu, 25 Sep 2025 375.5000 380.6900 374.0200 379.4400 99,900

Wed, 24 Sep 2025 383.5000 383.6700 377.4000 378.5400 149,900

Tue, 23 Sep 2025 383.8100 389.6500 380.9100 383.7000 135,900

Mon, 22 Sep 2025 378.7000 385.1500 376.2500 383.5000 189,800

Sun, 21 Sep 2025 Weekend

Sat, 20 Sep 2025 Weekend

Fri, 19 Sep 2025 385.3200 386.2600 377.8300 379.9800 520,400

Thu, 18 Sep 2025 381.3100 387.3000 380.7900 384.7200 119,300

Wed, 17 Sep 2025 380.2400 386.4300 375.8400 379.7900 218,200

Tue, 16 Sep 2025 381.4500 382.5000 373.8100 378.7300 186,500

Mon, 15 Sep 2025 375.5000 382.9200 373.3000 382.2700 203,500

Sun, 14 Sep 2025 Weekend

Sat, 13 Sep 2025 Weekend

Fri, 12 Sep 2025 385.1100 385.9300 374.7700 375.1000 133,600

Thu, 11 Sep 2025 377.7700 385.7500 375.9300 385.0800 186,200

Wed, 10 Sep 2025 375.2000 379.2500 371.4300 378.0800 169,700

Tue, 09 Sep 2025 380.3800 380.3800 369.8800 374.8800 185,800

Mon, 08 Sep 2025 388.2900 389.2200 380.9800 381.9700 256,800

Sun, 07 Sep 2025 Weekend

Sat, 06 Sep 2025 Weekend

Fri, 05 Sep 2025 1 · 8-K After market open · 11:09 ET CURRENT REPORT ↗

Fri, 05 Sep 2025 393.8000 393.8800 386.1700 387.4800 121,700

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.