RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 472.00
+4.00 (0.85%)
At close: Feb 20, 2026
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 464.00 | 472.00 | 464.00 | 472.00 | 472.00 | 0.85% | - |
| Feb 19, 2026 | 462.00 | 468.00 | 462.00 | 468.00 | 468.00 | - | - |
| Feb 18, 2026 | 462.00 | 472.00 | 462.00 | 468.00 | 468.00 | 0.43% | - |
| Feb 17, 2026 | 460.00 | 470.00 | 460.00 | 466.00 | 466.00 | 1.30% | - |
| Feb 16, 2026 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | -1.29% | - |
| Feb 13, 2026 | 458.00 | 468.00 | 458.00 | 466.00 | 466.00 | 0.87% | - |
| Feb 12, 2026 | 460.00 | 474.00 | 460.00 | 462.00 | 462.00 | -0.43% | - |
| Feb 11, 2026 | 454.00 | 470.00 | 454.00 | 464.00 | 464.00 | 1.31% | - |
| Feb 10, 2026 | 462.00 | 462.00 | 454.00 | 458.00 | 458.00 | - | - |
| Feb 9, 2026 | 448.00 | 462.00 | 448.00 | 458.00 | 458.00 | -0.87% | - |
| Feb 6, 2026 | 434.00 | 462.00 | 434.00 | 462.00 | 462.00 | 5.48% | - |
| Feb 5, 2026 | 432.00 | 442.00 | 426.00 | 438.00 | 438.00 | -0.45% | 40 |
| Feb 4, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1.38% | - |
| Feb 3, 2026 | 424.00 | 436.00 | 424.00 | 434.00 | 434.00 | 1.40% | - |
| Feb 2, 2026 | 412.00 | 428.00 | 412.00 | 428.00 | 428.00 | 1.42% | - |
| Jan 30, 2026 | 422.00 | 424.00 | 422.00 | 422.00 | 422.00 | -0.94% | - |
| Jan 29, 2026 | 420.00 | 426.00 | 420.00 | 426.00 | 426.00 | - | - |
| Jan 28, 2026 | 416.00 | 426.00 | 416.00 | 426.00 | 426.00 | 1.91% | 2 |
| Jan 27, 2026 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | -1.42% | - |
| Jan 26, 2026 | 420.00 | 426.00 | 420.00 | 424.00 | 424.00 | - | - |
| Jan 23, 2026 | 424.00 | 426.00 | 422.00 | 424.00 | 424.00 | -0.93% | - |
| Jan 22, 2026 | 426.00 | 428.00 | 426.00 | 428.00 | 428.00 | -0.93% | - |
| Jan 21, 2026 | 418.00 | 432.00 | 418.00 | 432.00 | 432.00 | 2.37% | - |
| Jan 20, 2026 | 418.00 | 424.00 | 418.00 | 422.00 | 422.00 | -0.94% | - |
| Jan 19, 2026 | 420.00 | 426.00 | 420.00 | 426.00 | 426.00 | -0.93% | - |
| Jan 16, 2026 | 424.00 | 430.00 | 424.00 | 430.00 | 430.00 | 0.47% | - |
| Jan 15, 2026 | 414.00 | 430.00 | 414.00 | 428.00 | 428.00 | 1.90% | - |
| Jan 14, 2026 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | - | - |
| Jan 13, 2026 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.48% | - |
| Jan 12, 2026 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | - | - |
| Jan 9, 2026 | 412.00 | 422.00 | 412.00 | 418.00 | 418.00 | 0.97% | - |
| Jan 8, 2026 | 394.00 | 414.00 | 394.00 | 414.00 | 414.00 | 3.50% | - |
| Jan 7, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -1.48% | - |
| Jan 6, 2026 | 388.00 | 406.00 | 388.00 | 406.00 | 406.00 | 3.05% | - |
| Jan 5, 2026 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | 1.03% | - |
| Jan 2, 2026 | 376.00 | 390.00 | 376.00 | 390.00 | 390.00 | 2.09% | - |
| Dec 30, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.04% | - |
| Dec 29, 2025 | 382.00 | 388.00 | 382.00 | 386.00 | 386.00 | -0.52% | 10 |
| Dec 23, 2025 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | -0.51% | - |
| Dec 22, 2025 | 380.00 | 392.00 | 380.00 | 390.00 | 390.00 | 1.56% | - |
| Dec 19, 2025 | 378.00 | 386.00 | 378.00 | 384.00 | 384.00 | - | - |
| Dec 18, 2025 | 374.00 | 386.00 | 374.00 | 384.00 | 384.00 | 1.59% | - |
| Dec 17, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -1.56% | - |
| Dec 16, 2025 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | -2.04% | - |
| Dec 15, 2025 | 388.00 | 394.00 | 388.00 | 392.00 | 392.00 | - | - |
| Dec 12, 2025 | 386.00 | 392.00 | 386.00 | 392.00 | 392.00 | 0.51% | - |
| Dec 11, 2025 | 376.00 | 390.00 | 376.00 | 390.00 | 390.00 | 1.56% | - |
| Dec 10, 2025 | 370.00 | 384.00 | 370.00 | 384.00 | 384.00 | 2.13% | - |
| Dec 9, 2025 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | - |
| Dec 8, 2025 | 376.00 | 384.00 | 376.00 | 380.00 | 380.00 | - | - |