RBC Bearings Incorporated (FRA:B1X)
Germany
· Delayed Price · Currency is EUR 380.00
+6.00 (1.60%)
At close: Dec 4, 2025
RBC Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 372.00 | 380.00 | 366.00 | 380.00 | 380.00 | 1.60% | - |
| Dec 3, 2025 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | -1.58% | - |
| Dec 2, 2025 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | - | - |
| Dec 1, 2025 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | - |
| Nov 28, 2025 | 376.00 | 384.00 | 376.00 | 382.00 | 382.00 | 1.06% | - |
| Nov 27, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | -1.05% | - |
| Nov 26, 2025 | 380.00 | 386.00 | 380.00 | 382.00 | 382.00 | - | - |
| Nov 25, 2025 | 370.00 | 382.00 | 370.00 | 382.00 | 382.00 | 2.14% | - |
| Nov 24, 2025 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | 1.08% | - |
| Nov 21, 2025 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | - |
| Nov 20, 2025 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | -1.07% | - |
| Nov 19, 2025 | 362.00 | 374.00 | 362.00 | 374.00 | 374.00 | 2.19% | - |
| Nov 18, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | - |
| Nov 17, 2025 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | - |
| Nov 14, 2025 | 368.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | - |
| Nov 13, 2025 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | -3.65% | - |
| Nov 12, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 0.52% | - |
| Nov 11, 2025 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 0.53% | - |
| Nov 10, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1.06% | - |
| Nov 7, 2025 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 0.53% | - |
| Nov 6, 2025 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | -0.53% | - |
| Nov 5, 2025 | 370.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | - |
| Nov 4, 2025 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | - |
| Nov 3, 2025 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.54% | - |
| Oct 31, 2025 | 348.00 | 370.00 | 348.00 | 368.00 | 368.00 | 6.98% | - |
| Oct 30, 2025 | 350.00 | 354.00 | 344.00 | 344.00 | 344.00 | -1.71% | - |
| Oct 29, 2025 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 0.57% | - |
| Oct 28, 2025 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | - |
| Oct 27, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 57 |
| Oct 24, 2025 | 348.00 | 354.00 | 346.00 | 352.00 | 352.00 | 0.57% | - |
| Oct 23, 2025 | 336.00 | 350.00 | 336.00 | 350.00 | 350.00 | 2.94% | - |
| Oct 22, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | - |
| Oct 21, 2025 | 332.00 | 338.00 | 328.00 | 338.00 | 338.00 | 1.20% | - |
| Oct 20, 2025 | 318.00 | 334.00 | 318.00 | 334.00 | 334.00 | 5.03% | - |
| Oct 17, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | - |
| Oct 16, 2025 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | -1.25% | - |
| Oct 15, 2025 | 328.00 | 328.00 | 318.00 | 320.00 | 320.00 | -3.03% | - |
| Oct 14, 2025 | 326.00 | 332.00 | 324.00 | 330.00 | 330.00 | 0.61% | - |
| Oct 13, 2025 | 318.00 | 330.00 | 318.00 | 328.00 | 328.00 | 1.86% | - |
| Oct 10, 2025 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | -3.01% | - |
| Oct 9, 2025 | 326.00 | 332.00 | 324.00 | 332.00 | 332.00 | 1.22% | - |
| Oct 8, 2025 | 318.00 | 330.00 | 318.00 | 328.00 | 328.00 | 2.50% | - |
| Oct 7, 2025 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | - |
| Oct 6, 2025 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | - |
| Oct 3, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | - |
| Oct 2, 2025 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | -2.44% | - |
| Oct 1, 2025 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 1.23% | - |
| Sep 30, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | - |
| Sep 29, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.24% | - |
| Sep 26, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | - |
| Sep 25, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | - |
| Sep 24, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Sep 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | - |
| Sep 22, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.03% | - |
| Sep 19, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.13% | 70 |
| Sep 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Sep 17, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | - |
| Sep 16, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Sep 15, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -2.47% | - |
| Sep 12, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | - |
| Sep 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Sep 10, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | - |
| Sep 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -2.44% | - |
| Sep 8, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.20% | - |
| Sep 5, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 2.47% | - |
| Sep 4, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -1.22% | - |
| Sep 3, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | - |
| Sep 2, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | - |
| Sep 1, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.96% | - |
| Aug 29, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | - |
| Aug 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 27, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 26, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.59% | - |
| Aug 25, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.81% | - |
| Aug 22, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.60% | - |
| Aug 21, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.18% | - |
| Aug 20, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Aug 19, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.20% | - |
| Aug 18, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -2.34% | - |
| Aug 15, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | - |
| Aug 14, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | - |
| Aug 13, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.18% | - |
| Aug 12, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Aug 11, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.74% | - |
| Aug 8, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Aug 7, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | - |
| Aug 6, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.57% | - |
| Aug 5, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.75% | - |
| Aug 4, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 2.40% | - |
| Aug 1, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Jul 31, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | - |
| Jul 30, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Jul 29, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | - |
| Jul 28, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1.23% | - |
| Jul 25, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | - |
| Jul 24, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.81% | - |
| Jul 23, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Jul 22, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.78% | - |
| Jul 21, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Jul 18, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.81% | - |