RBC Bearings Incorporated (ETR:B1X)
Germany · Delayed Price · Currency is EUR 428.00
-12.00 (-2.73%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:B1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 22, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | 1 |
| Jul 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.00% | - |
| Jul 20, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.96% | 1 |
| Jul 17, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | - |
| Jul 16, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | 1 |
| Jul 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1 |
| Jul 14, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Jul 13, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | - |
| Jul 10, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | - |
| Jul 9, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1.92% | 1 |
| Jul 8, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -2.80% | - |
| Jul 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -4.46% | - |
| 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% | - |