RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 458.00
-14.00 (-2.97%)
At close: Mar 27, 2026
FRA:B1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 476.00 | 476.00 | 458.00 | 458.00 | 458.00 | -2.97% | - |
| Mar 26, 2026 | 480.00 | 482.00 | 472.00 | 472.00 | 472.00 | -2.07% | - |
| Mar 25, 2026 | 476.00 | 484.00 | 476.00 | 482.00 | 482.00 | 2.12% | - |
| Mar 24, 2026 | 462.00 | 476.00 | 460.00 | 472.00 | 472.00 | 2.61% | - |
| Mar 23, 2026 | 454.00 | 466.00 | 454.00 | 460.00 | 460.00 | 0.88% | - |
| Mar 20, 2026 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | -1.72% | - |
| Mar 19, 2026 | 474.00 | 474.00 | 464.00 | 464.00 | 464.00 | -2.11% | 10 |
| Mar 18, 2026 | 472.00 | 480.00 | 472.00 | 474.00 | 474.00 | 1.28% | - |
| Mar 17, 2026 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | -0.85% | 12 |
| Mar 16, 2026 | 470.00 | 474.00 | 470.00 | 472.00 | 472.00 | 1.29% | - |
| Mar 13, 2026 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | -1.27% | - |
| Mar 12, 2026 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.67% | 13 |
| Mar 11, 2026 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 0.42% | - |
| Mar 10, 2026 | 486.00 | 488.00 | 478.00 | 478.00 | 478.00 | -0.83% | - |
| Mar 9, 2026 | 464.00 | 482.00 | 464.00 | 482.00 | 482.00 | 1.69% | - |
| Mar 6, 2026 | 482.00 | 500.00 | 474.00 | 474.00 | 474.00 | -2.07% | 54 |
| Mar 5, 2026 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.82% | - |
| Mar 4, 2026 | 480.00 | 490.00 | 480.00 | 488.00 | 488.00 | - | - |
| Mar 3, 2026 | 490.00 | 492.00 | 484.00 | 488.00 | 488.00 | -3.37% | 97 |
| Mar 2, 2026 | 478.00 | 505.00 | 478.00 | 505.00 | 505.00 | 4.34% | 50 |
| Feb 27, 2026 | 480.00 | 484.00 | 478.00 | 484.00 | 484.00 | -0.41% | - |
| Feb 26, 2026 | 472.00 | 486.00 | 472.00 | 486.00 | 486.00 | 1.25% | - |
| Feb 25, 2026 | 478.00 | 490.00 | 478.00 | 480.00 | 480.00 | -0.83% | 3 |
| Feb 24, 2026 | 472.00 | 484.00 | 472.00 | 484.00 | 484.00 | 1.68% | - |
| Feb 23, 2026 | 464.00 | 476.00 | 464.00 | 476.00 | 476.00 | 0.85% | - |
| 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% | - |