RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 432.00
+4.00 (0.93%)
At close: Sep 18, 2026
FRA:B1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 426.00 | 432.00 | 426.00 | 432.00 | 432.00 | 0.93% | - |
| Sep 17, 2026 | 422.00 | 430.00 | 422.00 | 428.00 | 428.00 | 2.39% | - |
| Sep 16, 2026 | 414.00 | 418.00 | 414.00 | 418.00 | 418.00 | 0.97% | - |
| Sep 15, 2026 | 408.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.98% | - |
| Sep 14, 2026 | 422.00 | 422.00 | 408.00 | 410.00 | 410.00 | -2.84% | - |
| Sep 11, 2026 | 408.00 | 422.00 | 408.00 | 422.00 | 422.00 | 3.94% | - |
| Sep 10, 2026 | 414.00 | 414.00 | 404.00 | 406.00 | 406.00 | -1.93% | - |
| Sep 9, 2026 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | -0.96% | - |
| Sep 8, 2026 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.46% | - |
| Sep 7, 2026 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | -0.96% | - |
| Sep 4, 2026 | 416.00 | 420.00 | 416.00 | 416.00 | 416.00 | - | - |
| Sep 3, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.48% | - |
| Sep 2, 2026 | 416.00 | 418.00 | 414.00 | 418.00 | 418.00 | - | - |
| Sep 1, 2026 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.48% | - |
| Aug 31, 2026 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -1.87% | - |
| Aug 28, 2026 | 432.00 | 432.00 | 426.00 | 428.00 | 428.00 | -1.83% | 20 |
| Aug 27, 2026 | 436.00 | 436.00 | 428.00 | 436.00 | 436.00 | - | 16 |
| Aug 26, 2026 | 420.00 | 436.00 | 420.00 | 436.00 | 436.00 | 3.81% | - |
| Aug 25, 2026 | 420.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.47% | - |
| Aug 24, 2026 | 428.00 | 428.00 | 422.00 | 422.00 | 422.00 | -1.40% | - |
| Aug 21, 2026 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 0.47% | - |
| Aug 20, 2026 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | -3.62% | 2 |
| Aug 19, 2026 | 464.00 | 464.00 | 440.00 | 442.00 | 442.00 | -5.56% | - |
| Aug 18, 2026 | 474.00 | 474.00 | 464.00 | 468.00 | 468.00 | -1.27% | - |
| Aug 17, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.84% | - |
| Aug 14, 2026 | 474.00 | 484.00 | 474.00 | 478.00 | 478.00 | 0.84% | 6 |
| Aug 13, 2026 | 476.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.42% | - |
| Aug 12, 2026 | 472.00 | 478.00 | 472.00 | 476.00 | 476.00 | 0.85% | - |
| Aug 11, 2026 | 476.00 | 480.00 | 472.00 | 472.00 | 472.00 | -0.84% | - |
| Aug 10, 2026 | 484.00 | 484.00 | 476.00 | 476.00 | 476.00 | -2.06% | - |
| Aug 7, 2026 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | - | - |
| Aug 6, 2026 | 490.00 | 492.00 | 486.00 | 486.00 | 486.00 | -1.22% | - |
| Aug 5, 2026 | 486.00 | 492.00 | 486.00 | 492.00 | 492.00 | 1.65% | - |
| Aug 4, 2026 | 490.00 | 492.00 | 484.00 | 484.00 | 484.00 | -1.63% | - |
| Aug 3, 2026 | 474.00 | 492.00 | 474.00 | 492.00 | 492.00 | 3.80% | - |
| Jul 31, 2026 | 484.00 | 490.00 | 474.00 | 474.00 | 474.00 | -2.07% | - |
| Jul 30, 2026 | 472.00 | 484.00 | 472.00 | 484.00 | 484.00 | 1.26% | - |
| Jul 29, 2026 | 498.00 | 498.00 | 478.00 | 478.00 | 478.00 | -4.40% | - |
| Jul 28, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | - |
| Jul 27, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | - |
| Jul 24, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | - |
| Jul 23, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | - |
| Jul 22, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | - |
| Jul 21, 2026 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | 2.23% | - |
| Jul 20, 2026 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | -1.20% | - |
| Jul 17, 2026 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | - |
| Jul 16, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | - |
| Jul 15, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 14, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 1 |
| Jul 13, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | - |