RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 436.00
+16.00 (3.81%)
Last updated: Aug 26, 2026, 7:30 PM CET
FRA:B1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 420.00 | 436.00 | 420.00 | 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% | - |
| Jul 10, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | - |
| Jul 9, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0.98% | - |
| Jul 8, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | - |
| Jul 7, 2026 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.95% | - |
| Jul 6, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jul 3, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | - |
| Jul 2, 2026 | 540.00 | 540.00 | 510.00 | 520.00 | 520.00 | -3.70% | - |
| Jul 1, 2026 | 555.00 | 560.00 | 540.00 | 540.00 | 540.00 | -3.57% | - |
| Jun 30, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2.75% | - |
| Jun 29, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | - |
| Jun 26, 2026 | 565.00 | 565.00 | 540.00 | 545.00 | 545.00 | -3.54% | - |
| Jun 25, 2026 | 555.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1.80% | - |
| Jun 24, 2026 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.91% | - |
| Jun 23, 2026 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| Jun 22, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 0.91% | 30 |
| Jun 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jun 18, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | - |