RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 422.00
-4.00 (-0.94%)
Last updated: Jan 30, 2026, 8:10 AM CET
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |