RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 505.00
+7.00 (1.41%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:B1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | - | -0.80% | - |
| 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% | - |
| 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% | - |