RBC Bearings Incorporated (ETR:B1X)
Germany · Delayed Price · Currency is EUR 525.00
-15.00 (-2.78%)
At close: Jul 2, 2026
ETR:B1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | - | -6.25% | - |
| Jul 1, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | -0.88% | 1 |
| Jun 30, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1.80% | - |
| Jun 29, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -2.63% | 10 |
| Jun 26, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.72% | 10 |
| Jun 25, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.75% | - |
| Jun 24, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.88% | - |
| Jun 23, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1.80% | - |
| Jun 18, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.83% | - |
| Jun 17, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | 2 |
| Jun 16, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 22 |
| Jun 15, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 1.92% | 28 |
| Jun 12, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Jun 11, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.98% | - |
| Jun 10, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 9, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -1.94% | - |
| Jun 8, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.49% | - |
| Jun 5, 2026 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | 2.50% | - |