Free Trial

RBC Bearings (ROLL) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free ROLL Stock Alerts
$295.28
+3.78 (+1.30%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends

RBC Bearings Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+20.74%
3 Month
Performance
+10.86%
6 Month
Performance
+14.57%
Year-To-Date
Performance
+3.65%
1 Year
Performance
+48.91%
Receive ROLL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RBC Bearings and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ROLL Stock Chart for Saturday, June, 1, 2024

ROLL Chart by TradingView

RBC Bearings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$287.37$295.28
+2.75%		$296.46$289.69194,816 shs$8.54 billion
05/30/2024$287.37$287.37$288.00$285.31123,280 shs$6.14 billion
05/29/2024$287.90$287.37
-0.18%		$288.00$285.31123,280 shs$8.31 billion
05/28/2024$291.52$287.90
-1.24%		$294.24$286.91122,983 shs$8.33 billion
05/27/2024$291.52$291.52$295.88$290.68166,293 shs$8.43 billion
05/24/2024$294.06$292.85
-0.41%		$296.26$291.16136,103 shs$8.47 billion
05/23/2024$294.06$294.06$295.27$291.08136,930 shs$8.51 billion
05/22/2024$297.02$294.06
-1.00%		$295.27$291.08136,925 shs$8.51 billion
05/21/2024$297.02$297.02$298.50$289.54277,082 shs$8.59 billion
05/20/2024$289.28$297.02
+2.68%		$298.50$289.54277,060 shs$8.59 billion
05/17/2024$273.05$289.28
+5.94%		$289.28$276.25439,260 shs$8.37 billion
05/16/2024$272.70$273.05
+0.13%		$274.89$272.13171,952 shs$7.90 billion
05/15/2024$267.81$272.70
+1.83%		$272.74$267.63148,060 shs$7.89 billion
05/14/2024$267.81$267.81$273.75$266.61145,595 shs$7.75 billion
05/13/2024$271.56$267.81
-1.38%		$273.75$266.61145,541 shs$7.75 billion
05/10/2024$268.15$268.15$268.17$264.9398,708 shs$7.76 billion
05/09/2024$264.51$268.15
+1.38%		$268.17$264.9398,708 shs$7.76 billion
05/08/2024$258.59$264.51
+2.29%		$264.52$259.88179,336 shs$7.65 billion
05/07/2024$258.59$258.59$258.67$252.40160,488 shs$7.48 billion
05/06/2024$249.99$258.59
+3.44%		$258.67$252.40151,912 shs$7.48 billion
05/03/2024$251.18$251.18$251.61$247.3097,695 shs$7.27 billion
05/02/2024$244.55$251.18
+2.71%		$251.61$247.3097,677 shs$7.27 billion
05/01/2024$244.55$244.55$247.29$243.50243,018 shs$7.08 billion
04/30/2024$246.79$244.55
-0.91%		$247.29$243.50208,689 shs$7.08 billion
04/29/2024$245.03$246.79
+0.72%		$248.15$245.79194,685 shs$7.14 billion
04/26/2024$244.25$244.25$244.98$241.4399,531 shs$7.07 billion
04/25/2024$245.92$244.25
-0.68%		$244.98$241.4399,531 shs$7.07 billion
04/24/2024$244.32$245.92
+0.65%		$247.99$243.96217,052 shs$7.11 billion
04/23/2024$244.86$244.32
-0.22%		$246.72$243.42138,174 shs$7.07 billion
04/22/2024$244.86$244.86$246.44$242.45242,050 shs$7.08 billion
04/19/2024$242.79$244.86
+0.85%		$246.44$242.45242,050 shs$7.08 billion
04/18/2024$250.16$242.79
-2.95%		$247.42$242.12152,871 shs$7.02 billion
04/17/2024$250.16$250.16$252.32$249.12211,576 shs$7.24 billion
04/16/2024$254.74$250.16
-1.80%		$252.32$249.12211,576 shs$7.24 billion
04/15/2024$254.74$254.74$257.62$252.76113,288 shs$7.37 billion
04/12/2024$259.27$259.27$266.74$259.14157,081 shs$7.50 billion
04/11/2024$267.15$259.27
-2.95%		$266.74$259.14156,961 shs$7.50 billion
04/10/2024$269.54$267.15
-0.89%		$270.70$266.2197,419 shs$7.73 billion
04/09/2024$269.54$269.54$270.35$265.4898,152 shs$7.80 billion
04/08/2024$266.03$269.54
+1.32%		$270.35$265.4898,152 shs$7.80 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$261.61$261.61$268.23$261.29100,663 shs$7.57 billion
04/04/2024$263.46$261.61
-0.70%		$268.23$261.29100,663 shs$7.57 billion
04/03/2024$269.46$263.46
-2.23%		$268.04$262.3085,768 shs$7.62 billion
04/02/2024$212.38$269.46
+26.88%		$270.74$266.4573,199 shs$7.80 billion
04/01/2024$270.35$212.38
-21.44%		$218.01$211.53211,900 shs$6.14 billion
03/29/2024$270.35$270.35$272.15$269.8996,182 shs$7.82 billion
03/28/2024$271.74$270.35
-0.51%		$272.15$269.8987,870 shs$7.82 billion
03/27/2024$265.67$271.74
+2.28%		$271.99$265.9081,261 shs$7.86 billion
03/26/2024$264.87$265.67
+0.30%		$267.49$263.0591,700 shs$7.69 billion
03/25/2024$264.87$264.87$268.86$264.31104,927 shs$7.66 billion
03/22/2024$269.04$264.87
-1.55%		$268.86$264.31104,927 shs$7.66 billion
03/21/2024$264.04$269.04
+1.89%		$271.37$268.11105,785 shs$7.78 billion
03/20/2024$260.74$264.04
+1.27%		$264.44$259.4591,591 shs$7.64 billion
03/19/2024$262.45$260.74
-0.65%		$264.21$260.13106,087 shs$7.54 billion
03/18/2024$262.45$262.45$264.26$259.42258,838 shs$7.59 billion
03/15/2024$260.16$260.16$266.54$258.4698,049 shs$7.53 billion
03/14/2024$265.17$260.16
-1.89%		$266.54$258.4698,049 shs$7.53 billion
03/13/2024$266.63$265.17
-0.55%		$267.43$264.3583,261 shs$7.67 billion
03/12/2024$266.63$266.63$270.07$265.04125,886 shs$7.71 billion
03/11/2024$268.05$266.63
-0.53%		$270.07$265.04125,886 shs$7.71 billion
03/08/2024$270.71$268.05
-0.98%		$272.44$265.48126,549 shs$7.75 billion
03/07/2024$262.60$270.71
+3.09%		$270.78$263.22119,264 shs$7.83 billion
03/06/2024$265.70$262.60
-1.17%		$266.22$262.57111,672 shs$7.60 billion
03/05/2024$265.70$265.70$269.63$265.12127,122 shs$7.69 billion
03/04/2024$266.36$265.70
-0.25%		$269.63$265.12127,091 shs$7.69 billion
03/01/2024$272.83$266.36
-2.37%		$272.83$266.11126,344 shs$7.71 billion
02/29/2024$271.53$272.83
+0.48%		$278.16$271.16150,800 shs$7.89 billion

Related Companies:
This page (NASDAQ:ROLL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets