RBC Bearings Incorporated (ETR:B1X)
Germany · Delayed Price · Currency is EUR 442.00
-2.00 (-0.45%)
At close: Oct 8, 2026
ETR:B1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.45% | - |
| Oct 7, 2026 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | -3.90% | - |
| Oct 6, 2026 | 458.00 | 462.00 | 452.00 | 462.00 | 462.00 | -0.43% | - |
| Oct 5, 2026 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.87% | 4 |
| Oct 2, 2026 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 2.68% | - |
| Oct 1, 2026 | 444.00 | 448.00 | 442.00 | 448.00 | 448.00 | 1.82% | 4 |
| Sep 30, 2026 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 29, 2026 | 444.00 | 446.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 28, 2026 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -0.90% | - |
| Sep 25, 2026 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 0.45% | 2 |
| Sep 24, 2026 | 438.00 | 442.00 | 438.00 | 442.00 | 442.00 | -0.45% | - |
| Sep 23, 2026 | 438.00 | 444.00 | 438.00 | 444.00 | 444.00 | 1.83% | - |
| Sep 22, 2026 | 434.00 | 436.00 | 434.00 | 436.00 | 436.00 | -0.46% | - |
| Sep 21, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 1.39% | - |
| Sep 18, 2026 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.46% | - |
| Sep 17, 2026 | 430.00 | 434.00 | 430.00 | 434.00 | 434.00 | 3.33% | - |
| Sep 16, 2026 | 402.00 | 420.00 | 402.00 | 420.00 | 420.00 | 1.45% | 3 |
| Sep 15, 2026 | 416.00 | 422.00 | 414.00 | 414.00 | 414.00 | -0.48% | - |
| Sep 14, 2026 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -0.95% | - |
| Sep 11, 2026 | 412.00 | 424.00 | 412.00 | 420.00 | 420.00 | 2.44% | - |
| Sep 10, 2026 | 420.00 | 424.00 | 410.00 | 410.00 | 410.00 | -1.91% | - |
| Sep 9, 2026 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | -0.95% | - |
| Sep 8, 2026 | 422.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | - |
| Sep 4, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0.47% | - |
| Sep 3, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | - |
| Sep 2, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.94% | - |
| Sep 1, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.93% | 4 |
| Aug 31, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.93% | - |
| Aug 28, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -0.46% | - |
| Aug 27, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1.88% | - |
| Aug 25, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -0.47% | - |
| Aug 24, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Aug 21, 2026 | 428.00 | 428.00 | 422.00 | 428.00 | 428.00 | -2.73% | 24 |
| Aug 20, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -6.78% | - |
| Aug 18, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -2.48% | - |
| Aug 17, 2026 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | 0.41% | 1 |
| Aug 14, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0.84% | - |
| Aug 13, 2026 | 484.00 | 484.00 | 478.00 | 478.00 | 478.00 | -1.24% | 1 |
| Aug 12, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.41% | - |
| Aug 11, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | - |
| Aug 10, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -1.22% | - |
| Aug 7, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.81% | - |
| Aug 6, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.40% | - |
| Aug 5, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 3.78% | - |
| Aug 3, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -4.03% | 4 |
| Jul 31, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1.64% | - |
| Jul 30, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -3.37% | - |
| Jul 28, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -5.61% | - |
| Jul 24, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1.90% | - |
| Jul 23, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1.94% | - |