RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 416.00
-8.00 (-1.89%)
At close: Oct 23, 2026
FRA:B1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | -1.89% | - |
| Oct 22, 2026 | 442.00 | 442.00 | 418.00 | 424.00 | 424.00 | -4.93% | - |
| Oct 21, 2026 | 436.00 | 448.00 | 436.00 | 446.00 | 446.00 | 2.29% | - |
| Oct 20, 2026 | 444.00 | 444.00 | 436.00 | 436.00 | 436.00 | -1.80% | - |
| Oct 19, 2026 | 440.00 | 448.00 | 440.00 | 444.00 | 444.00 | 0.91% | - |
| Oct 16, 2026 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | - | - |
| Oct 15, 2026 | 440.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.90% | - |
| Oct 14, 2026 | 450.00 | 452.00 | 444.00 | 444.00 | 444.00 | -1.77% | - |
| Oct 13, 2026 | 452.00 | 452.00 | 446.00 | 452.00 | 452.00 | - | - |
| Oct 12, 2026 | 444.00 | 454.00 | 444.00 | 452.00 | 452.00 | 1.80% | 6 |
| Oct 9, 2026 | 432.00 | 450.00 | 432.00 | 444.00 | 444.00 | 2.30% | - |
| Oct 8, 2026 | 440.00 | 440.00 | 434.00 | 434.00 | 434.00 | -2.25% | - |
| Oct 7, 2026 | 452.00 | 452.00 | 436.00 | 444.00 | 444.00 | -1.77% | - |
| Oct 6, 2026 | 452.00 | 458.00 | 452.00 | 452.00 | 452.00 | -0.44% | - |
| Oct 5, 2026 | 454.00 | 460.00 | 454.00 | 454.00 | 454.00 | - | - |
| Oct 2, 2026 | 448.00 | 456.00 | 448.00 | 454.00 | 454.00 | 1.34% | - |
| Oct 1, 2026 | 436.00 | 448.00 | 436.00 | 448.00 | 448.00 | 2.28% | - |
| Sep 30, 2026 | 438.00 | 438.00 | 434.00 | 438.00 | 438.00 | -0.45% | - |
| Sep 29, 2026 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | - | - |
| Sep 28, 2026 | 438.00 | 440.00 | 434.00 | 440.00 | 440.00 | - | - |
| Sep 25, 2026 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | - | - |
| Sep 24, 2026 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 1.38% | - |
| Sep 23, 2026 | 432.00 | 438.00 | 432.00 | 434.00 | 434.00 | 0.46% | - |
| Sep 22, 2026 | 424.00 | 434.00 | 424.00 | 432.00 | 432.00 | 1.89% | - |
| Sep 21, 2026 | 432.00 | 432.00 | 424.00 | 424.00 | 424.00 | -1.85% | - |
| 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% | - |