RBC Bearings - 14 Year Stock Price History | ROLL

Historical daily share price chart and data for RBC Bearings since 2005 adjusted for splits. The latest closing stock price for RBC Bearings as of August 23, 2019 is 151.05.
  • The all-time high RBC Bearings stock price is 169.05, which is 11.9% above the current share price.
  • The RBC Bearings 52-week high stock price is 169.05, which is 11.9% above the current share price.
  • The RBC Bearings 52-week low stock price is 123.69, which is 18.1% below the current share price.
  • The average RBC Bearings stock price for the last 52 weeks is 144.80.
RBC Bearings Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 143.6079 128.7800 169.0500 123.6900 151.0500 15.22%
2018 134.4932 126.5100 168.3400 113.1500 131.1000 3.72%
2017 106.7668 93.5300 133.4500 88.9400 126.4000 36.19%
2016 73.5394 62.1300 94.1200 55.2800 92.8100 43.69%
2015 67.0051 64.1300 77.2900 57.8300 64.5900 0.09%
2014 61.2547 67.3645 67.4129 53.6400 64.5300 -5.72%
2013 54.8179 49.5535 68.4481 44.5904 68.4481 41.30%
2012 44.9404 41.2043 48.4893 40.5754 48.4409 20.07%
2011 36.2533 37.9246 42.0363 28.4338 40.3432 6.70%
2010 29.9745 24.1382 37.9149 21.7486 37.8085 60.62%
2009 19.9374 20.6554 25.2024 11.8708 23.5384 19.97%
2008 31.1297 40.2949 40.3723 15.7697 19.6202 -53.34%
2007 35.3071 27.3115 42.0847 25.5507 42.0460 51.64%
2006 22.4811 15.7987 28.9368 15.7310 27.7275 76.37%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $3.924B $0.703B
RBC Bearings Incorporated is an international manufacturer and marketer of highly engineered precision bearings and components. The Company is primarily focused on producing highly technical or regulated bearing products requiring sophisticated design, testing, and manufacturing capabilities for the diversified industrial, aerospace and defense markets.
Stock Name Country Market Cap PE Ratio
Illinois Tool Works (ITW) United States $49.211B 20.18
Roper Technologies (ROP) United States $37.420B 28.38
Ingersoll-Rand (Ireland) (IR) Ireland $28.665B 19.61
Atlas Copco AB (ATLKY) Sweden $24.364B 19.10
Parker-Hannifin (PH) United States $21.049B 13.87
Wolseley (FERGY) Switzerland $16.910B 0.00
Xylem (XYL) United States $13.677B 25.67
Dover (DOV) United States $13.334B 16.40
Mitsubishi Heavy Industries (MHVYF) Japan $12.848B 13.85
IDEX (IEX) United States $12.580B 29.30
Nordson (NDSN) United States $7.644B 24.10
Graco (GGG) United States $7.601B 23.98
Middleby (MIDD) United States $6.189B 17.29
Metso (MXCYY) Finland $5.575B 16.26
Flowserve (FLS) United States $5.514B 20.81
GEA GROUP AG SP (GEAGY) Germany $4.823B 0.00
SUMITOMO HEAVY (SOHVY) Japan $4.068B 0.00
Kawasaki Heavy Industries (KWHIY) Japan $3.187B 21.19
Colfax (CFX) United States $3.165B 11.21
IHI CORP (IHICY) Japan $3.105B 9.86
Barnes (B) United States $2.310B 14.81
Chart Industries (GTLS) United States $2.257B 26.06
Welbilt (WBT) United States $2.222B 22.50
Applied Industrial Technologies (AIT) United States $2.078B 12.21
Kaman (KAMN) United States $1.611B 22.84
Altra Industrial Motion (AIMC) United States $1.608B 8.90
EnPro Industries (NPO) United States $1.340B 14.75
Sun Hydraulics (HLIO) United States $1.327B 18.17
Tennant (TNC) United States $1.249B 25.41
Japan Steel Works (JPSWY) Japan $1.170B 6.32
China High Speed Transmission Equipment Group (CHSTY) China $1.012B 0.00
Kadant Inc (KAI) United States $0.932B 14.15
Standex (SXI) United States $0.806B 14.34
Gorman-Rupp (GRC) United States $0.792B 19.44
DXP Enterprises (DXPE) United States $0.562B 14.57
Luxfer Holdings (LXFR) United Kingdom $0.431B 9.80
Graham (GHM) United States $0.185B 49.37
Twin Discorporated (TWIN) United States $0.131B 10.51
Manitex (MNTX) United States $0.111B 19.41
Hickok (CRAWA) United States $0.054B 12.74
Taylor Devices (TAYD) United States $0.037B 14.69
Broadwind Energy (BWEN) United States $0.028B 0.00
CVD Equipment (CVV) United States $0.022B 0.00
NF Energy Saving (BIMI) China $0.016B 0.00