RBC Bearings Incorporated (ROLL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 179.74 | 179.74 | 167.31 | 172.41 | 172.41 | 277,509 |
| Jan. 27, 2022 | 182.37 | 185.54 | 178.06 | 178.98 | 178.98 | 206,900 |
| Jan. 26, 2022 | 187.22 | 189.91 | 178.65 | 180.12 | 180.12 | 220,200 |
| Jan. 25, 2022 | 186.75 | 190.89 | 180.63 | 184.66 | 184.66 | 213,600 |
| Jan. 24, 2022 | 187.91 | 190.61 | 183.61 | 189.93 | 189.93 | 225,100 |
| Jan. 21, 2022 | 191.39 | 195.81 | 190.24 | 190.40 | 190.40 | 179,600 |
| Jan. 20, 2022 | 198.24 | 201.44 | 191.82 | 192.82 | 192.82 | 97,600 |
| Jan. 19, 2022 | 201.27 | 203.50 | 196.63 | 196.76 | 196.76 | 90,000 |
| Jan. 18, 2022 | 202.22 | 203.81 | 199.70 | 200.77 | 200.77 | 131,400 |
| Jan. 14, 2022 | 201.64 | 204.98 | 198.64 | 204.63 | 204.63 | 90,400 |
| Jan. 13, 2022 | 203.37 | 205.53 | 200.63 | 202.33 | 202.33 | 99,600 |
| Jan. 12, 2022 | 204.03 | 205.00 | 200.00 | 202.00 | 202.00 | 78,500 |
| Jan. 11, 2022 | 202.28 | 202.90 | 196.56 | 202.57 | 202.57 | 100,300 |
| Jan. 10, 2022 | 205.38 | 205.38 | 200.10 | 201.50 | 201.50 | 103,500 |
| Jan. 07, 2022 | 211.45 | 213.01 | 205.75 | 205.75 | 205.75 | 61,100 |
| Jan. 06, 2022 | 208.98 | 214.80 | 203.00 | 211.98 | 211.98 | 167,500 |
| Jan. 05, 2022 | 207.58 | 213.66 | 207.58 | 209.36 | 209.36 | 288,100 |
| Jan. 04, 2022 | 205.52 | 210.08 | 203.24 | 208.83 | 208.83 | 119,800 |
| Jan. 03, 2022 | 203.70 | 205.57 | 200.76 | 204.90 | 204.90 | 198,200 |
| Dec. 31, 2021 | 201.78 | 203.27 | 200.42 | 201.97 | 201.97 | 62,800 |
| Dec. 30, 2021 | 203.48 | 217.71 | 201.55 | 201.96 | 201.96 | 59,300 |
| Dec. 29, 2021 | 206.85 | 206.85 | 202.09 | 203.69 | 203.69 | 236,500 |
| Dec. 28, 2021 | 203.62 | 207.79 | 203.58 | 206.01 | 206.01 | 76,700 |
| Dec. 27, 2021 | 205.86 | 207.53 | 202.92 | 204.28 | 204.28 | 109,900 |
| Dec. 23, 2021 | 203.68 | 206.16 | 201.30 | 205.02 | 205.02 | 137,500 |
| Dec. 22, 2021 | 201.88 | 203.84 | 197.24 | 202.77 | 202.77 | 79,200 |
| Dec. 21, 2021 | 196.98 | 202.24 | 196.63 | 202.17 | 202.17 | 112,500 |
| Dec. 20, 2021 | 195.29 | 196.27 | 188.51 | 193.71 | 193.71 | 190,000 |
| Dec. 17, 2021 | 200.26 | 203.71 | 196.74 | 200.31 | 200.31 | 233,200 |
| Dec. 16, 2021 | 204.76 | 206.07 | 197.63 | 198.93 | 198.93 | 140,900 |
| Dec. 15, 2021 | 199.55 | 204.69 | 196.90 | 202.75 | 202.75 | 127,000 |
| Dec. 14, 2021 | 203.20 | 209.48 | 199.06 | 199.95 | 199.95 | 104,500 |
| Dec. 13, 2021 | 205.70 | 207.49 | 201.32 | 204.22 | 204.22 | 122,200 |
| Dec. 10, 2021 | 205.39 | 207.81 | 203.40 | 205.67 | 205.67 | 113,300 |
| Dec. 09, 2021 | 206.48 | 208.16 | 204.26 | 204.48 | 204.48 | 109,000 |
| Dec. 08, 2021 | 206.09 | 208.95 | 205.76 | 208.55 | 208.55 | 79,100 |
| Dec. 07, 2021 | 208.69 | 215.79 | 205.25 | 206.07 | 206.07 | 140,500 |
| Dec. 06, 2021 | 204.19 | 207.10 | 200.14 | 205.68 | 205.68 | 99,300 |
| Dec. 03, 2021 | 202.00 | 206.18 | 199.13 | 201.66 | 201.66 | 157,500 |
| Dec. 02, 2021 | 192.36 | 199.78 | 192.36 | 198.92 | 198.92 | 243,000 |
| Dec. 01, 2021 | 201.83 | 202.27 | 190.39 | 190.82 | 190.82 | 166,700 |
| Nov. 30, 2021 | 198.86 | 201.25 | 195.18 | 197.69 | 197.69 | 156,000 |
| Nov. 29, 2021 | 204.59 | 208.17 | 199.86 | 200.59 | 200.59 | 100,600 |
| Nov. 26, 2021 | 201.27 | 205.85 | 195.34 | 200.56 | 200.56 | 124,700 |
| Nov. 24, 2021 | 206.44 | 210.65 | 205.31 | 208.32 | 208.32 | 89,900 |
| Nov. 23, 2021 | 206.75 | 208.73 | 202.92 | 207.20 | 207.20 | 160,900 |
| Nov. 22, 2021 | 211.71 | 212.90 | 204.96 | 205.50 | 205.50 | 136,700 |
| Nov. 19, 2021 | 218.65 | 218.65 | 209.75 | 209.78 | 209.78 | 142,900 |
| Nov. 18, 2021 | 218.40 | 220.50 | 213.66 | 219.21 | 219.21 | 178,500 |
| Nov. 17, 2021 | 217.93 | 221.65 | 213.21 | 217.43 | 217.43 | 191,200 |
| Nov. 16, 2021 | 228.41 | 231.58 | 218.40 | 219.06 | 219.06 | 236,600 |
| Nov. 15, 2021 | 231.30 | 231.30 | 223.90 | 229.64 | 229.64 | 118,400 |
| Nov. 12, 2021 | 233.31 | 235.42 | 227.46 | 231.14 | 231.14 | 121,400 |
| Nov. 11, 2021 | 236.56 | 239.63 | 234.35 | 234.38 | 234.38 | 186,200 |
| Nov. 10, 2021 | 239.18 | 241.44 | 235.81 | 236.10 | 236.10 | 77,300 |
| Nov. 09, 2021 | 242.14 | 242.14 | 238.01 | 240.09 | 240.09 | 59,300 |
| Nov. 08, 2021 | 240.37 | 242.74 | 235.64 | 241.35 | 241.35 | 82,500 |
| Nov. 05, 2021 | 233.12 | 239.33 | 227.59 | 237.50 | 237.50 | 122,900 |
| Nov. 04, 2021 | 228.74 | 232.16 | 227.60 | 229.96 | 229.96 | 109,700 |
| Nov. 03, 2021 | 225.39 | 228.22 | 222.33 | 227.78 | 227.78 | 291,900 |
| Nov. 02, 2021 | 232.90 | 232.98 | 224.79 | 226.45 | 226.45 | 154,800 |
| Nov. 01, 2021 | 233.93 | 234.74 | 231.44 | 233.15 | 233.15 | 193,600 |
| Oct. 29, 2021 | 229.12 | 234.23 | 228.82 | 233.93 | 233.93 | 174,100 |
| Oct. 28, 2021 | 223.48 | 228.89 | 221.73 | 228.51 | 228.51 | 68,800 |
| Oct. 27, 2021 | 220.94 | 224.52 | 218.18 | 221.97 | 221.97 | 159,700 |
| Oct. 26, 2021 | 221.21 | 225.05 | 219.05 | 222.59 | 222.59 | 149,600 |
| Oct. 25, 2021 | 223.85 | 224.70 | 220.00 | 220.41 | 220.41 | 165,900 |
| Oct. 22, 2021 | 229.58 | 231.23 | 223.85 | 224.40 | 224.40 | 190,400 |
| Oct. 21, 2021 | 240.73 | 240.73 | 226.70 | 229.49 | 229.49 | 219,500 |
| Oct. 20, 2021 | 226.00 | 228.93 | 224.55 | 228.54 | 228.54 | 80,000 |
| Oct. 19, 2021 | 227.80 | 229.25 | 224.80 | 226.51 | 226.51 | 68,600 |
| Oct. 18, 2021 | 220.38 | 226.36 | 218.53 | 226.01 | 226.01 | 94,500 |
| Oct. 15, 2021 | 221.22 | 224.87 | 220.22 | 221.65 | 221.65 | 98,700 |
| Oct. 14, 2021 | 216.64 | 221.09 | 214.66 | 220.40 | 220.40 | 150,500 |
| Oct. 13, 2021 | 215.95 | 218.92 | 211.00 | 214.50 | 214.50 | 102,900 |
| Oct. 12, 2021 | 215.53 | 219.16 | 214.36 | 216.39 | 216.39 | 108,900 |
| Oct. 11, 2021 | 217.55 | 221.26 | 213.97 | 215.48 | 215.48 | 93,000 |
| Oct. 08, 2021 | 219.38 | 222.60 | 216.35 | 217.00 | 217.00 | 101,500 |
| Oct. 07, 2021 | 216.43 | 223.91 | 213.67 | 219.74 | 219.74 | 303,400 |
| Oct. 06, 2021 | 213.58 | 217.01 | 208.97 | 214.22 | 214.22 | 227,900 |
| Oct. 05, 2021 | 216.90 | 218.36 | 213.39 | 215.39 | 215.39 | 172,400 |
| Oct. 04, 2021 | 214.89 | 221.95 | 213.94 | 216.35 | 216.35 | 152,500 |
| Oct. 01, 2021 | 213.01 | 216.82 | 212.25 | 214.36 | 214.36 | 270,600 |
| Sep. 30, 2021 | 216.30 | 220.39 | 212.10 | 212.20 | 212.20 | 204,900 |
| Sep. 29, 2021 | 213.67 | 215.36 | 209.58 | 214.90 | 214.90 | 199,900 |
| Sep. 28, 2021 | 221.72 | 221.72 | 210.76 | 213.61 | 213.61 | 425,000 |
| Sep. 27, 2021 | 211.84 | 221.40 | 211.37 | 220.47 | 220.47 | 247,100 |
| Sep. 24, 2021 | 216.51 | 216.51 | 206.00 | 211.21 | 211.21 | 707,800 |
| Sep. 23, 2021 | 205.15 | 226.53 | 204.42 | 216.72 | 216.72 | 1,558,500 |
| Sep. 22, 2021 | 195.99 | 203.94 | 193.30 | 199.57 | 199.57 | 2,864,000 |
| Sep. 21, 2021 | 197.61 | 200.94 | 179.60 | 189.30 | 189.30 | 1,935,600 |
| Sep. 20, 2021 | 209.27 | 215.97 | 207.88 | 215.55 | 215.55 | 64,400 |
| Sep. 17, 2021 | 213.26 | 217.99 | 208.16 | 214.60 | 214.60 | 236,300 |
| Sep. 16, 2021 | 218.56 | 219.04 | 211.99 | 212.24 | 212.24 | 80,500 |
| Sep. 15, 2021 | 214.79 | 218.94 | 214.79 | 218.57 | 218.57 | 85,100 |
| Sep. 14, 2021 | 220.76 | 221.58 | 214.95 | 215.36 | 215.36 | 55,900 |
| Sep. 13, 2021 | 218.55 | 222.08 | 217.10 | 218.85 | 218.85 | 62,000 |
| Sep. 10, 2021 | 221.73 | 222.43 | 215.09 | 215.79 | 215.79 | 70,600 |
| Sep. 09, 2021 | 224.28 | 226.79 | 220.52 | 220.57 | 220.57 | 69,700 |
| Sep. 08, 2021 | 224.76 | 226.95 | 222.76 | 224.68 | 224.68 | 78,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
