RBC BEARINGS INC

Ticker: RBC CUSIP: 75524B104 Class: EQTY

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 150,119 Value ($000) $67,318 Avg Close $423.49 Range $364.50 - $465.80

Q3 2025

Shares 40,273 Value ($000) $15,718 Avg Close $389.28 Range $369.88 - $416.33

Q2 2025

Shares 4,266 Value ($000) $1,642 Avg Close $353.03 Range $297.28 - $393.51

Q1 2025

Shares 24,158 Value ($000) $7,773 Avg Close $337.27 Range $290.56 - $372.83

Q4 2024

Shares 11,958 Value ($000) $3,577 Avg Close $307.91 Range $272.50 - $346.78

Q3 2024

Shares 30,064 Value ($000) $9,001 Avg Close $287.74 Range $260.53 - $309.01

Q2 2024

Shares 50,695 Value ($000) $13,676 Avg Close $268.62 Range $241.43 - $299.25

Q1 2024

Shares 5,726 Value ($000) $1,548 Avg Close $269.96 Range $240.36 - $285.79

Q4 2023

Shares 29,140 Value ($000) $8,302 Avg Close $245.22 Range $214.14 - $288.16

Q3 2023

Shares 16,655 Value ($000) $3,899 Avg Close $226.85 Range $203.65 - $253.00

Q2 2023

Shares 43,597 Value ($000) $9,481 Avg Close $216.78 Range $195.18 - $236.95

Q3 2020

Shares 18,714 Value ($000) $2,268 Avg Close $128.16 Range $113.40 - $145.55

Q2 2020

Shares 22,004 Value ($000) $2,949 Avg Close $127.53 Range $103.09 - $159.04

Q2 2017

Shares 7,491 Value ($000) $762 Avg Close $100.01 Range $91.00 - $108.39

Q4 2016

Shares 20,888 Value ($000) $1,939 Avg Close $80.64 Range $67.99 - $95.02

Q3 2016

Shares 40,333 Value ($000) $3,085 Avg Close $76.43 Range $70.57 - $87.82

Q2 2016

Shares 25,224 Value ($000) $1,829 Avg Close $73.34 Range $68.41 - $79.75

Q1 2016

Shares 5,463 Value ($000) $400 Avg Close $63.38 Range $54.38 - $74.89

Q3 2015

Shares 21,142 Value ($000) $1,263 Avg Close $64.96 Range $57.46 - $73.94

Q2 2015

Shares 16,948 Value ($000) $1,216 Avg Close $73.45 Range $69.40 - $77.86

Q1 2015

Shares 18,872 Value ($000) $1,444 Avg Close $62.75 Range $57.90 - $77.66

Q4 2014

Shares 11,805 Value ($000) $762 Avg Close $60.69 Range $51.96 - $66.68

Q2 2014

Shares 11,199 Value ($000) $717 Avg Close $62.00 Range $56.68 - $65.82

Q2 2013

Shares 61,334 Value ($000) $3,186 Avg Close $49.24 Range $46.03 - $54.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	150,119	$67,318	$423.49	$364.50 - $465.80
Q3 2025	40,273	$15,718	$389.28	$369.88 - $416.33
Q2 2025	4,266	$1,642	$353.03	$297.28 - $393.51
Q1 2025	24,158	$7,773	$337.27	$290.56 - $372.83
Q4 2024	11,958	$3,577	$307.91	$272.50 - $346.78
Q3 2024	30,064	$9,001	$287.74	$260.53 - $309.01
Q2 2024	50,695	$13,676	$268.62	$241.43 - $299.25
Q1 2024	5,726	$1,548	$269.96	$240.36 - $285.79
Q4 2023	29,140	$8,302	$245.22	$214.14 - $288.16
Q3 2023	16,655	$3,899	$226.85	$203.65 - $253.00
Q2 2023	43,597	$9,481	$216.78	$195.18 - $236.95
Q3 2020	18,714	$2,268	$128.16	$113.40 - $145.55
Q2 2020	22,004	$2,949	$127.53	$103.09 - $159.04
Q2 2017	7,491	$762	$100.01	$91.00 - $108.39
Q4 2016	20,888	$1,939	$80.64	$67.99 - $95.02
Q3 2016	40,333	$3,085	$76.43	$70.57 - $87.82
Q2 2016	25,224	$1,829	$73.34	$68.41 - $79.75
Q1 2016	5,463	$400	$63.38	$54.38 - $74.89
Q3 2015	21,142	$1,263	$64.96	$57.46 - $73.94
Q2 2015	16,948	$1,216	$73.45	$69.40 - $77.86
Q1 2015	18,872	$1,444	$62.75	$57.90 - $77.66
Q4 2014	11,805	$762	$60.69	$51.96 - $66.68
Q2 2014	11,199	$717	$62.00	$56.68 - $65.82
Q2 2013	61,334	$3,186	$49.24	$46.03 - $54.07