RBC Bearings Incorporated - Price History
Stock symbol ROLL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ROLL (RBC Bearings Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $212.38 | $212.38 |
| June 2023 | $212.38 | $212.38 |
| May 2023 | $212.38 | $212.38 |
| April 2023 | $212.38 | $212.38 |
| March 2023 | $212.38 | $212.38 |
| February 2023 | $212.38 | $212.38 |
| January 2023 | $212.38 | $212.38 |
| December 2022 | $208.32 | $208.32 |
| November 2022 | $212.38 | $212.38 |
| October 2022 | $253.79 | $253.79 |
| September 2022 | $207.81 | $207.81 |
| August 2022 | $240.68 | $240.68 |
| July 2022 | $236 | $236 |
| June 2022 | $184.95 | $184.95 |
| May 2022 | $186.39 | $186.39 |
| April 2022 | $168.35 | $168.35 |
| March 2022 | $193.88 | $193.88 |
| February 2022 | $193.85 | $193.85 |
| January 2022 | $180.47 | $180.47 |
| December 2021 | $201.97 | $201.97 |
| November 2021 | $197.69 | $197.69 |
| October 2021 | $233.93 | $233.93 |
| September 2021 | $212.20 | $212.20 |
| August 2021 | $231.52 | $231.52 |
| July 2021 | $235 | $235 |
| June 2021 | $199.42 | $199.42 |
| May 2021 | $195.79 | $195.79 |
| April 2021 | $199.43 | $199.43 |
| March 2021 | $196.77 | $196.77 |
| February 2021 | $199.06 | $199.06 |
| January 2021 | $167.33 | $167.33 |
| December 2020 | $179.04 | $179.04 |
| November 2020 | $168.84 | $168.84 |
| October 2020 | $119.05 | $119.05 |
| September 2020 | $121.21 | $121.21 |
| August 2020 | $132.04 | $132.04 |
| July 2020 | $122.42 | $122.42 |
| June 2020 | $134.04 | $134.04 |
| May 2020 | $140.65 | $140.65 |
| April 2020 | $126.68 | $126.68 |
| March 2020 | $112.79 | $112.79 |
| February 2020 | $171.19 | $171.19 |
| January 2020 | $155.51 | $155.51 |
| December 2019 | $158.34 | $158.34 |
| November 2019 | $165.88 | $165.88 |
| October 2019 | $160.44 | $160.44 |
| September 2019 | $165.91 | $165.91 |
| August 2019 | $159.53 | $159.53 |
| July 2019 | $162.69 | $162.69 |
| June 2019 | $166.81 | $166.81 |
| May 2019 | $142.30 | $142.30 |
| April 2019 | $137.55 | $137.55 |
| March 2019 | $127.17 | $127.17 |
| February 2019 | $140.15 | $140.15 |
| January 2019 | $139.42 | $139.42 |
| December 2018 | $131.10 | $131.10 |
| November 2018 | $153.02 | $153.02 |
| October 2018 | $147.68 | $147.68 |
| September 2018 | $150.36 | $150.36 |
| August 2018 | $149.81 | $149.81 |
| July 2018 | $145.38 | $145.38 |
| June 2018 | $128.81 | $128.81 |
| May 2018 | $125.71 | $125.71 |
| April 2018 | $116.38 | $116.38 |
| March 2018 | $124.20 | $124.20 |
| February 2018 | $120.50 | $120.50 |
| January 2018 | $126 | $126 |
| December 2017 | $126.40 | $126.40 |
| November 2017 | $133.45 | $133.45 |
| October 2017 | $123.82 | $123.82 |
| September 2017 | $125.15 | $125.15 |
| August 2017 | $110.27 | $110.27 |
| July 2017 | $103.34 | $103.34 |
| June 2017 | $101.76 | $101.76 |
| May 2017 | $101.32 | $101.32 |
| April 2017 | $100.30 | $100.30 |
| March 2017 | $97.09 | $97.09 |
| February 2017 | $93.30 | $93.30 |
| January 2017 | $92.63 | $92.63 |
| December 2016 | $92.81 | $92.81 |
| November 2016 | $84.76 | $84.76 |
| October 2016 | $71.35 | $71.35 |
| September 2016 | $76.48 | $76.48 |
| August 2016 | $79.09 | $79.09 |
| July 2016 | $76.03 | $76.03 |
| June 2016 | $72.50 | $72.50 |
| May 2016 | $74.90 | $74.90 |
| April 2016 | $73.30 | $73.30 |
| March 2016 | $73.26 | $73.26 |
| February 2016 | $63.69 | $63.69 |
| January 2016 | $59.33 | $59.33 |
| December 2015 | $64.59 | $64.59 |
| November 2015 | $70.62 | $70.62 |
| October 2015 | $68.39 | $68.39 |
| September 2015 | $59.73 | $59.73 |
| August 2015 | $61.86 | $61.86 |
| July 2015 | $67.75 | $67.75 |
| June 2015 | $71.76 | $71.76 |
| May 2015 | $70.08 | $70.08 |
| April 2015 | $72.99 | $72.99 |
| March 2015 | $76.54 | $76.54 |
| February 2015 | $62.05 | $62.05 |
| January 2015 | $58.04 | $58.04 |
| December 2014 | $64.53 | $64.53 |
| November 2014 | $63.58 | $63.58 |
| October 2014 | $60.75 | $60.75 |
| September 2014 | $56.70 | $56.70 |
| August 2014 | $61.82 | $61.82 |
| July 2014 | $55.48 | $55.48 |
| June 2014 | $64.05 | $64.05 |
| May 2014 | $59.97 | $59.97 |
| April 2014 | $60.27 | $62.26 |
| March 2014 | $61.66 | $63.70 |
| February 2014 | $62.19 | $64.25 |
| January 2014 | $62.77 | $64.84 |
| December 2013 | $68.49 | $70.75 |
| November 2013 | $66.20 | $68.39 |
| October 2013 | $66.59 | $68.79 |
| September 2013 | $63.78 | $65.89 |
| August 2013 | $57.82 | $59.73 |
| July 2013 | $53.10 | $54.86 |
| June 2013 | $50.29 | $51.95 |
| May 2013 | $47.39 | $48.96 |
| April 2013 | $46.56 | $48.10 |
| March 2013 | $48.94 | $50.56 |
| February 2013 | $48.25 | $49.84 |
| January 2013 | $51.04 | $52.73 |
| December 2012 | $48.47 | $50.07 |
| November 2012 | $45.10 | $46.59 |
| October 2012 | $48.07 | $49.66 |
| September 2012 | $46.56 | $48.10 |
| August 2012 | $44.52 | $45.99 |
| July 2012 | $45.34 | $46.84 |
| June 2012 | $45.79 | $47.30 |
| May 2012 | $44.92 | $46.40 |
| April 2012 | $45.38 | $46.88 |
| March 2012 | $44.65 | $46.13 |
| February 2012 | $44.05 | $45.51 |
| January 2012 | $43.83 | $45.28 |
| December 2011 | $40.37 | $41.70 |
| November 2011 | $40.90 | $42.25 |
| October 2011 | $39.20 | $40.50 |
| September 2011 | $32.90 | $33.99 |
| August 2011 | $33.83 | $34.95 |
| July 2011 | $36.75 | $37.97 |
| June 2011 | $36.55 | $37.76 |
| May 2011 | $38.72 | $40 |
| April 2011 | $38 | $39.26 |
| March 2011 | $37.01 | $38.23 |
| February 2011 | $35.03 | $36.19 |
| January 2011 | $33.66 | $34.77 |
| December 2010 | $37.83 | $39.08 |
| November 2010 | $35.71 | $36.89 |
| October 2010 | $32.25 | $33.32 |
| September 2010 | $32.89 | $33.98 |
| August 2010 | $28.35 | $29.29 |
| July 2010 | $29.69 | $30.67 |
| June 2010 | $28.06 | $28.99 |
| May 2010 | $27.10 | $28 |
| April 2010 | $30.55 | $31.56 |
| March 2010 | $30.85 | $31.87 |
| February 2010 | $24.52 | $25.33 |
| January 2010 | $22.50 | $23.24 |
| December 2009 | $23.55 | $24.33 |
| November 2009 | $22.42 | $23.16 |
| October 2009 | $20.82 | $21.51 |
| September 2009 | $22.58 | $23.33 |
| August 2009 | $21.29 | $21.99 |
| July 2009 | $22.94 | $23.70 |
| June 2009 | $19.80 | $20.45 |
| May 2009 | $17.86 | $18.45 |
| April 2009 | $17.91 | $18.50 |
| March 2009 | $14.79 | $15.28 |
| February 2009 | $14.44 | $14.92 |
| January 2009 | $17.70 | $18.28 |
| December 2008 | $19.63 | $20.28 |
| November 2008 | $21.99 | $22.72 |
| October 2008 | $22.97 | $23.73 |
| September 2008 | $32.61 | $33.69 |
| August 2008 | $38.66 | $39.94 |
| July 2008 | $32.21 | $33.27 |
| June 2008 | $32.25 | $33.32 |
| May 2008 | $36.47 | $37.68 |
| April 2008 | $38.69 | $39.97 |
| March 2008 | $35.94 | $37.13 |
| February 2008 | $32.52 | $33.60 |
| January 2008 | $28.98 | $29.94 |
| December 2007 | $42.07 | $43.46 |
| November 2007 | $35.60 | $36.78 |
| October 2007 | $38.90 | $40.19 |
| September 2007 | $37.12 | $38.35 |
| August 2007 | $34.36 | $35.50 |
| July 2007 | $36.99 | $38.21 |
| June 2007 | $39.93 | $41.25 |
| May 2007 | $37.36 | $38.60 |
| April 2007 | $36.79 | $38.01 |
| March 2007 | $32.36 | $33.43 |
| February 2007 | $31.59 | $32.63 |
| January 2007 | $29.70 | $30.68 |
| December 2006 | $27.74 | $28.66 |
| November 2006 | $28.13 | $29.06 |
| October 2006 | $26.61 | $27.49 |
| September 2006 | $23.38 | $24.15 |
| August 2006 | $20.59 | $21.27 |
| July 2006 | $21.61 | $22.32 |
| June 2006 | $22.21 | $22.94 |
| May 2006 | $24.23 | $25.03 |
| April 2006 | $22.93 | $23.69 |
| March 2006 | $19.84 | $20.50 |
| February 2006 | $19.10 | $19.73 |
| January 2006 | $17.95 | $18.54 |
| December 2005 | $15.73 | $16.25 |
| November 2005 | $15.11 | $15.61 |
| October 2005 | $15.12 | $15.62 |
| September 2005 | $15.44 | $15.95 |
| August 2005 | $15.58 | $16.10 |
ROLL
Price: $212.38
52 week price:
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 millionMarket Capitalization: 6.1 billion