Historical Stock Price
ETFs Holding ROLL »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/07/2020 $127.37 $134.10 $125.87 $131.85 109.20K
08/10/2020 $133.48 $137.73 $133.43 $135.09 93.20K
08/11/2020 $137.69 $145.55 $137.63 $143.59 202.60K
08/12/2020 $145.00 $145.00 $137.29 $139.39 122.70K
08/13/2020 $137.95 $141.29 $135.13 $136.11 56.90K
RBC Bearings is a manufacturer and marketer of bearings and products, which are integral to the manufacture of machines, aircraft and mechanical systems. Co. has four product segments: plain bearings, which are used to rectify inevitable misalignments in various mechanical components such as aircraft controls, helicopter rotors, or heavy mining and construction equipment; roller bearings, which are anti-friction products that utilize cylindrical rolling elements; ball bearings, which are devices that utilize ball elements to reduce friction in high speed applications; and engineered products, which consist of hydraulics and valves, fasteners, mechanical components and machine tool collets.
ROLL historical stock prices picture
RBC Bearings (ROLL) has the following price history information. Looking back at ROLL historical stock prices for the last five trading days, on August 07, 2020, ROLL opened at $127.37, traded as high as $134.10 and as low as $125.87, and closed at $131.85. Trading volume was a total of 109.20K shares. On August 10, 2020, ROLL opened at $133.48, traded as high as $137.73 and as low as $133.43, and closed at $135.09. Trading volume was a total of 93.20K shares. On August 11, 2020, ROLL opened at $137.69, traded as high as $145.55 and as low as $137.63, and closed at $143.59. Trading volume was a total of 202.60K shares. On August 12, 2020, ROLL opened at $145.00, traded as high as $145.00 and as low as $137.29, and closed at $139.39. Trading volume was a total of 122.70K shares. On August 13, 2020, ROLL opened at $137.95, traded as high as $141.29 and as low as $135.13, and closed at $136.11. Trading volume was a total of 56.90K shares.

ROLL Historical Stock Prices By Date:

ROLL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into RBC Bearings shares, starting with a $10,000 purchase of ROLL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/16/2010
End date: 08/13/2020
Start price/share: $31.03
End price/share: $136.11
Starting shares: 322.27
Ending shares: 333.11
Dividends reinvested/share: $2.00
Total return: 353.39%
Average Annual Total Return: 16.32%
Starting investment: $10,000.00
Ending investment: $45,346.52
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/16/2010
End date: 08/13/2020
Start price/share: $31.03
End price/share: $136.11
Dividends collected/share: $2.00
Total return: 345.09%
Average Annual Total Return: 16.10%
Starting investment: $10,000.00
Ending investment: $44,496.13
Years: 10.00
Date Close
08/07/2020$131.85
08/10/2020$135.09
08/11/2020$143.59
08/12/2020$139.39
08/13/2020$136.11
ROLL is categorized under the Industrials sector; below are some other companies in the same sector:

ROP Historical Stock Prices
RRD Historical Stock Prices
RRTS Historical Stock Prices
RSG Historical Stock Prices
RSOL Historical Stock Prices
RTN Historical Stock Prices
RTNB Historical Stock Prices
RUN Historical Stock Prices
RVLT Historical Stock Prices
RXN Historical Stock Prices

Also explore: ROLL shares outstanding history

ROLL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.