RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 500.00
+16.00 (3.31%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:B1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Jun 2, 2026 | 478.00 | 490.00 | 478.00 | 490.00 | 490.00 | 2.94% | - |
| Jun 1, 2026 | 484.00 | 484.00 | 472.00 | 476.00 | 476.00 | -1.65% | 124 |
| May 29, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.22% | - |
| May 28, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | -0.81% | - |
| May 27, 2026 | 496.00 | 496.00 | 490.00 | 494.00 | 494.00 | -0.80% | - |
| May 26, 2026 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 3.75% | - |
| May 25, 2026 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 0.42% | - |
| May 22, 2026 | 484.00 | 484.00 | 478.00 | 478.00 | 478.00 | -0.83% | - |
| May 21, 2026 | 484.00 | 486.00 | 482.00 | 482.00 | 482.00 | -0.41% | - |
| May 20, 2026 | 480.00 | 490.00 | 480.00 | 484.00 | 484.00 | 0.41% | - |
| May 19, 2026 | 466.00 | 484.00 | 466.00 | 482.00 | 482.00 | 2.99% | - |
| May 18, 2026 | 480.00 | 488.00 | 468.00 | 468.00 | 468.00 | -2.90% | 2 |
| May 15, 2026 | 520.00 | 520.00 | 482.00 | 482.00 | 482.00 | -6.41% | - |
| May 14, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| May 13, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | - |
| May 12, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | - |
| May 11, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.99% | - |
| May 8, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | - |
| May 7, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| May 6, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1.96% | - |
| May 5, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2.00% | - |
| May 4, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | - |
| Apr 30, 2026 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 2.64% | - |
| Apr 29, 2026 | 505.00 | 505.00 | 488.00 | 492.00 | 492.00 | -1.60% | - |
| Apr 28, 2026 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.40% | - |
| Apr 27, 2026 | 496.00 | 500.00 | 494.00 | 498.00 | 498.00 | - | - |
| Apr 24, 2026 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.39% | - |
| Apr 23, 2026 | 494.00 | 510.00 | 494.00 | 505.00 | 505.00 | 1.41% | - |
| Apr 22, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | - |
| Apr 21, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -0.40% | - |
| Apr 20, 2026 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.40% | - |
| Apr 17, 2026 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 3.75% | - |
| Apr 16, 2026 | 492.00 | 492.00 | 478.00 | 480.00 | 480.00 | -2.44% | - |
| Apr 15, 2026 | 500.00 | 500.00 | 488.00 | 492.00 | 492.00 | -1.60% | - |
| Apr 14, 2026 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | - |
| Apr 13, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | - |
| Apr 10, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Apr 9, 2026 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1.41% | - |
| Apr 8, 2026 | 478.00 | 498.00 | 478.00 | 498.00 | 498.00 | 5.06% | - |
| Apr 7, 2026 | 472.00 | 476.00 | 472.00 | 474.00 | 474.00 | - | - |
| Apr 2, 2026 | 466.00 | 476.00 | 466.00 | 474.00 | 474.00 | -0.42% | 3 |
| Apr 1, 2026 | 466.00 | 478.00 | 466.00 | 476.00 | 476.00 | 1.71% | - |
| Mar 31, 2026 | 456.00 | 468.00 | 454.00 | 468.00 | 468.00 | 2.63% | - |
| Mar 30, 2026 | 458.00 | 460.00 | 456.00 | 456.00 | 456.00 | -0.44% | - |
| 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% | - |