RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 384.00
0.00 (0.00%)
At close: Dec 19, 2025
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 376.00 | 382.00 | 368.00 | 380.00 | 380.00 | - | - |
| Dec 4, 2025 | 372.00 | 380.00 | 366.00 | 380.00 | 380.00 | 1.60% | - |
| Dec 3, 2025 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | -1.58% | - |
| Dec 2, 2025 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | - | - |
| Dec 1, 2025 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | - |
| Nov 28, 2025 | 376.00 | 384.00 | 376.00 | 382.00 | 382.00 | 1.06% | - |
| Nov 27, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | -1.05% | - |
| Nov 26, 2025 | 380.00 | 386.00 | 380.00 | 382.00 | 382.00 | - | - |
| Nov 25, 2025 | 370.00 | 382.00 | 370.00 | 382.00 | 382.00 | 2.14% | - |
| Nov 24, 2025 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | 1.08% | - |
| Nov 21, 2025 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | - |
| Nov 20, 2025 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | -1.07% | - |
| Nov 19, 2025 | 362.00 | 374.00 | 362.00 | 374.00 | 374.00 | 2.19% | - |
| Nov 18, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | - |
| Nov 17, 2025 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | - |
| Nov 14, 2025 | 368.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | - |
| Nov 13, 2025 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | -3.65% | - |
| Nov 12, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 0.52% | - |
| Nov 11, 2025 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 0.53% | - |
| Nov 10, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1.06% | - |
| Nov 7, 2025 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 0.53% | - |
| Nov 6, 2025 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | -0.53% | - |
| Nov 5, 2025 | 370.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | - |
| Nov 4, 2025 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | - |
| Nov 3, 2025 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.54% | - |
| Oct 31, 2025 | 348.00 | 370.00 | 348.00 | 368.00 | 368.00 | 6.98% | - |
| Oct 30, 2025 | 350.00 | 354.00 | 344.00 | 344.00 | 344.00 | -1.71% | - |
| Oct 29, 2025 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 0.57% | - |
| Oct 28, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | - |
| Oct 27, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 57 |
| Oct 24, 2025 | 348.00 | 354.00 | 346.00 | 352.00 | 352.00 | 0.57% | - |
| Oct 23, 2025 | 336.00 | 350.00 | 336.00 | 350.00 | 350.00 | 2.94% | - |
| Oct 22, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | - |
| Oct 21, 2025 | 332.00 | 338.00 | 328.00 | 338.00 | 338.00 | 1.20% | - |
| Oct 20, 2025 | 318.00 | 334.00 | 318.00 | 334.00 | 334.00 | 5.03% | - |
| Oct 17, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | - |
| Oct 16, 2025 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | -1.25% | - |
| Oct 15, 2025 | 328.00 | 328.00 | 318.00 | 320.00 | 320.00 | -3.03% | - |
| Oct 14, 2025 | 326.00 | 332.00 | 324.00 | 330.00 | 330.00 | 0.61% | - |
| Oct 13, 2025 | 318.00 | 330.00 | 318.00 | 328.00 | 328.00 | 1.86% | - |