RBC Bearings Incorporated - Price History

Monthly price history for ROLL (RBC Bearings Incorporated)

DateAdjusted priceReal price
October 2022 212.38 USD 212.38 USD
September 2022 207.81 USD 207.81 USD
August 2022 240.68 USD 240.68 USD
July 2022 236.00 USD 236.00 USD
June 2022 184.95 USD 184.95 USD
May 2022 186.39 USD 186.39 USD
April 2022 168.35 USD 168.35 USD
March 2022 193.88 USD 193.88 USD
February 2022 193.85 USD 193.85 USD
January 2022 180.47 USD 180.47 USD
December 2021 201.97 USD 201.97 USD
November 2021 197.69 USD 197.69 USD
October 2021 233.93 USD 233.93 USD
September 2021 212.20 USD 212.20 USD
August 2021 231.52 USD 231.52 USD
July 2021 235.00 USD 235.00 USD
June 2021 199.42 USD 199.42 USD
May 2021 195.79 USD 195.79 USD
April 2021 199.43 USD 199.43 USD
March 2021 196.77 USD 196.77 USD
February 2021 199.06 USD 199.06 USD
January 2021 167.33 USD 167.33 USD
December 2020 179.04 USD 179.04 USD
November 2020 168.84 USD 168.84 USD
October 2020 119.05 USD 119.05 USD
September 2020 121.21 USD 121.21 USD
August 2020 132.04 USD 132.04 USD
July 2020 122.42 USD 122.42 USD
June 2020 134.04 USD 134.04 USD
May 2020 140.65 USD 140.65 USD
April 2020 126.68 USD 126.68 USD
March 2020 112.79 USD 112.79 USD
February 2020 171.19 USD 171.19 USD
January 2020 155.51 USD 155.51 USD
December 2019 158.34 USD 158.34 USD
November 2019 165.88 USD 165.88 USD
October 2019 160.44 USD 160.44 USD
September 2019 165.91 USD 165.91 USD
August 2019 159.53 USD 159.53 USD
July 2019 162.69 USD 162.69 USD
June 2019 166.81 USD 166.81 USD
May 2019 142.30 USD 142.30 USD
April 2019 137.55 USD 137.55 USD
March 2019 127.17 USD 127.17 USD
February 2019 140.15 USD 140.15 USD
January 2019 139.42 USD 139.42 USD
December 2018 131.10 USD 131.10 USD
November 2018 153.02 USD 153.02 USD
October 2018 147.68 USD 147.68 USD
September 2018 150.36 USD 150.36 USD
August 2018 149.81 USD 149.81 USD
July 2018 145.38 USD 145.38 USD
June 2018 128.81 USD 128.81 USD
May 2018 125.71 USD 125.71 USD
April 2018 116.38 USD 116.38 USD
March 2018 124.20 USD 124.20 USD
February 2018 120.50 USD 120.50 USD
January 2018 126.00 USD 126.00 USD
December 2017 126.40 USD 126.40 USD
November 2017 133.45 USD 133.45 USD
October 2017 123.82 USD 123.82 USD
September 2017 125.15 USD 125.15 USD
August 2017 110.27 USD 110.27 USD
July 2017 103.34 USD 103.34 USD
June 2017 101.76 USD 101.76 USD
May 2017 101.32 USD 101.32 USD
April 2017 100.30 USD 100.30 USD
March 2017 97.09 USD 97.09 USD
February 2017 93.30 USD 93.30 USD
January 2017 92.63 USD 92.63 USD
December 2016 92.81 USD 92.81 USD
November 2016 84.76 USD 84.76 USD
October 2016 71.35 USD 71.35 USD
September 2016 76.48 USD 76.48 USD
August 2016 79.09 USD 79.09 USD
July 2016 76.03 USD 76.03 USD
June 2016 72.50 USD 72.50 USD
May 2016 74.90 USD 74.90 USD
April 2016 73.30 USD 73.30 USD
March 2016 73.26 USD 73.26 USD
February 2016 63.69 USD 63.69 USD
January 2016 59.33 USD 59.33 USD
December 2015 64.59 USD 64.59 USD
November 2015 70.62 USD 70.62 USD
October 2015 68.39 USD 68.39 USD
September 2015 59.73 USD 59.73 USD
August 2015 61.86 USD 61.86 USD
July 2015 67.75 USD 67.75 USD
June 2015 71.76 USD 71.76 USD
May 2015 70.08 USD 70.08 USD
April 2015 72.99 USD 72.99 USD
March 2015 76.54 USD 76.54 USD
February 2015 62.05 USD 62.05 USD
January 2015 58.04 USD 58.04 USD
December 2014 64.53 USD 64.53 USD
November 2014 63.58 USD 63.58 USD
October 2014 60.75 USD 60.75 USD
September 2014 56.70 USD 56.70 USD
August 2014 61.82 USD 61.82 USD
July 2014 55.48 USD 55.48 USD
June 2014 64.05 USD 64.05 USD
May 2014 59.97 USD 59.97 USD
April 2014 60.27 USD 62.26 USD
March 2014 61.66 USD 63.70 USD
February 2014 62.19 USD 64.25 USD
January 2014 62.77 USD 64.84 USD
December 2013 68.49 USD 70.75 USD
November 2013 66.20 USD 68.39 USD
October 2013 66.59 USD 68.79 USD
September 2013 63.78 USD 65.89 USD
August 2013 57.82 USD 59.73 USD
July 2013 53.10 USD 54.86 USD
June 2013 50.29 USD 51.95 USD
May 2013 47.39 USD 48.96 USD
April 2013 46.56 USD 48.10 USD
March 2013 48.94 USD 50.56 USD
February 2013 48.25 USD 49.84 USD
January 2013 51.04 USD 52.73 USD
December 2012 48.47 USD 50.07 USD
November 2012 45.10 USD 46.59 USD
October 2012 48.07 USD 49.66 USD
September 2012 46.56 USD 48.10 USD
August 2012 44.52 USD 45.99 USD
July 2012 45.34 USD 46.84 USD
June 2012 45.79 USD 47.30 USD
May 2012 44.92 USD 46.40 USD
April 2012 45.38 USD 46.88 USD
March 2012 44.65 USD 46.13 USD
February 2012 44.05 USD 45.51 USD
January 2012 43.83 USD 45.28 USD
December 2011 40.37 USD 41.70 USD
November 2011 40.90 USD 42.25 USD
October 2011 39.20 USD 40.50 USD
September 2011 32.90 USD 33.99 USD
August 2011 33.83 USD 34.95 USD
July 2011 36.75 USD 37.97 USD
June 2011 36.55 USD 37.76 USD
May 2011 38.72 USD 40.00 USD
April 2011 38.00 USD 39.26 USD
March 2011 37.01 USD 38.23 USD
February 2011 35.03 USD 36.19 USD
January 2011 33.66 USD 34.77 USD
December 2010 37.83 USD 39.08 USD
November 2010 35.71 USD 36.89 USD
October 2010 32.25 USD 33.32 USD
September 2010 32.89 USD 33.98 USD
August 2010 28.35 USD 29.29 USD
July 2010 29.69 USD 30.67 USD
June 2010 28.06 USD 28.99 USD
May 2010 27.10 USD 28.00 USD
April 2010 30.55 USD 31.56 USD
March 2010 30.85 USD 31.87 USD
February 2010 24.52 USD 25.33 USD
January 2010 22.50 USD 23.24 USD
December 2009 23.55 USD 24.33 USD
November 2009 22.42 USD 23.16 USD
October 2009 20.82 USD 21.51 USD
September 2009 22.58 USD 23.33 USD
August 2009 21.29 USD 21.99 USD
July 2009 22.94 USD 23.70 USD
June 2009 19.80 USD 20.45 USD
May 2009 17.86 USD 18.45 USD
April 2009 17.91 USD 18.50 USD
March 2009 14.79 USD 15.28 USD
February 2009 14.44 USD 14.92 USD
January 2009 17.70 USD 18.28 USD
December 2008 19.63 USD 20.28 USD
November 2008 21.99 USD 22.72 USD
October 2008 22.97 USD 23.73 USD
September 2008 32.61 USD 33.69 USD
August 2008 38.66 USD 39.94 USD
July 2008 32.21 USD 33.27 USD
June 2008 32.25 USD 33.32 USD
May 2008 36.47 USD 37.68 USD
April 2008 38.69 USD 39.97 USD
March 2008 35.94 USD 37.13 USD
February 2008 32.52 USD 33.60 USD
January 2008 28.98 USD 29.94 USD
December 2007 42.07 USD 43.46 USD
November 2007 35.60 USD 36.78 USD
October 2007 38.90 USD 40.19 USD
September 2007 37.12 USD 38.35 USD
August 2007 34.36 USD 35.50 USD
July 2007 36.99 USD 38.21 USD
June 2007 39.93 USD 41.25 USD
May 2007 37.36 USD 38.60 USD
April 2007 36.79 USD 38.01 USD
March 2007 32.36 USD 33.43 USD
February 2007 31.59 USD 32.63 USD
January 2007 29.70 USD 30.68 USD
December 2006 27.74 USD 28.66 USD
November 2006 28.13 USD 29.06 USD
October 2006 26.61 USD 27.49 USD
September 2006 23.38 USD 24.15 USD
August 2006 20.59 USD 21.27 USD
July 2006 21.61 USD 22.32 USD
June 2006 22.21 USD 22.94 USD
May 2006 24.23 USD 25.03 USD
April 2006 22.93 USD 23.69 USD
March 2006 19.84 USD 20.50 USD
February 2006 19.10 USD 19.73 USD
January 2006 17.95 USD 18.54 USD
December 2005 15.73 USD 16.25 USD
November 2005 15.11 USD 15.61 USD
October 2005 15.12 USD 15.62 USD
September 2005 15.44 USD 15.95 USD
August 2005 15.58 USD 16.10 USD

ROLL

Price: 212.38USD

52 week range price:
152.90
264.94

Dividend Yield: 0.80%

Earnings Per Share: 8.27 USD

P/E Ratio: 105.66

Exchange: NMS

Sector: Industrials

Industry: Tools & Accessories

Volume: 208644

Ebitda: 40.1 million

Market Capitalization: 6.1 billion

Links: