TipRanks
Go Ultimate55% OFF

RBC Bearings (B1X) Historical Prices

DE:B1X historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026442.00444.00426.00426.00426.00-4.05%128.49
Oct 29, 2026436.00444.00432.00444.00444.00+1.83%64.34
Oct 28, 2026436.00436.00436.00436.00436.00+1.40%00.00
Oct 27, 2026428.00430.00428.00430.00430.00+0.00%00.00
Oct 26, 2026424.00430.00422.00430.00430.00+1.90%00.00
Oct 23, 2026426.00426.00422.00422.00422.00+0.00%00.00
Oct 22, 2026444.00448.00422.00422.00422.00-5.80%00.00
Oct 21, 2026440.00448.00440.00448.00448.00+0.90%00.00
Oct 20, 2026450.00450.00444.00444.00444.00-1.77%00.00
Oct 19, 2026448.00452.00448.00452.00452.00+2.26%00.00
Oct 16, 2026444.00444.00442.00442.00442.00-2.21%00.00
Oct 15, 2026448.00452.00448.00452.00452.00-0.88%00.00
Oct 14, 2026456.00456.00456.00456.00456.00+1.33%00.00
Oct 13, 2026458.00458.00450.00450.00450.00-1.75%00.00
Oct 12, 2026450.00458.00450.00458.00458.00+1.33%00.00
Oct 09, 2026440.00452.00434.00452.00452.00+2.26%4049.41
Oct 08, 2026448.00448.00442.00442.00442.00-0.45%00.00
Oct 07, 2026460.00460.00444.00444.00444.00-3.90%00.00
Oct 06, 2026458.00462.00452.00462.00462.00-0.43%00.00
Oct 05, 2026460.00464.00460.00464.00464.00+0.87%45.25
Oct 02, 2026456.00460.00456.00460.00460.00+2.68%00.00
Oct 01, 2026444.00448.00442.00448.00448.00+1.82%45.73
Sep 30, 2026442.00442.00440.00440.00440.00+0.00%00.00
Sep 29, 2026444.00446.00440.00440.00440.00+0.00%00.00
Sep 28, 2026448.00448.00440.00440.00440.00-0.90%00.00
Sep 25, 2026442.00444.00442.00444.00444.00+0.45%22.93
Sep 24, 2026438.00442.00438.00442.00442.00-0.45%00.00
Sep 23, 2026438.00444.00438.00444.00444.00+1.83%00.00
Sep 22, 2026434.00436.00434.00436.00436.00-0.46%00.00
Sep 21, 2026440.00440.00438.00438.00438.00+1.39%00.00
Sep 18, 2026434.00434.00432.00432.00432.00-0.46%00.00
Sep 17, 2026430.00434.00430.00434.00434.00+3.33%00.00
Sep 16, 2026402.00420.00402.00420.00420.00+1.45%32.10
Sep 15, 2026416.00422.00414.00414.00414.00-0.48%00.00
Sep 14, 2026426.00426.00416.00416.00416.00-0.95%00.00
Sep 11, 2026412.00424.00412.00420.00420.00+2.44%00.00
Sep 10, 2026420.00424.00410.00410.00410.00-1.91%00.00
Sep 09, 2026428.00428.00418.00418.00418.00-0.95%00.00
Sep 08, 2026422.00426.00422.00422.00422.00+2.43%00.00
Sep 07, 2026414.00414.00412.00412.00412.00-2.83%00.00
Sep 04, 2026424.00424.00424.00424.00424.00+0.47%00.00
Sep 03, 2026422.00422.00422.00422.00422.00+0.48%00.00
Sep 02, 2026420.00420.00420.00420.00420.00-0.94%00.00
Sep 01, 2026424.00424.00424.00424.00424.00-0.93%41.83
Aug 31, 2026428.00428.00428.00428.00428.00-0.93%00.00
Aug 28, 2026432.00432.00432.00432.00432.00-0.46%00.00
Aug 27, 2026434.00434.00434.00434.00434.00-0.46%00.00
Aug 26, 2026420.00436.00420.00436.00436.00+2.35%00.00
Aug 25, 2026426.00426.00426.00426.00426.00-0.47%00.00
Aug 24, 2026428.00428.00428.00428.00428.00+0.00%00.00