Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rexnord Corp (NY: RXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2021 64.95 64.95 64.95 0 +0.58(+0.90%)
Oct 01, 2021 64.14 65.11 63.15 64.37 1,115,065 +0.08(+0.12%)
Sep 30, 2021 65.68 65.68 64.29 64.29 1,230,585 -0.91(-1.40%)
Sep 29, 2021 63.94 65.34 63.66 65.20 1,040,100 +1.57(+2.47%)
Sep 28, 2021 64.17 64.25 63.08 63.63 1,052,205 -0.52(-0.81%)
Sep 27, 2021 63.39 64.64 63.12 64.15 655,970 +0.69(+1.09%)
Sep 24, 2021 62.58 63.65 62.08 63.46 682,024 +0.78(+1.24%)
Sep 23, 2021 61.90 63.22 61.90 62.68 606,906 +1.17(+1.90%)
Sep 22, 2021 60.50 61.98 60.15 61.51 1,060,473 +1.36(+2.26%)
Sep 21, 2021 61.44 61.58 59.98 60.15 1,133,393 -1.01(-1.65%)
Sep 20, 2021 60.00 61.24 59.43 61.16 829,823 -0.32(-0.52%)
Sep 17, 2021 62.97 62.97 61.03 61.48 1,815,543 -1.40(-2.23%)
Sep 16, 2021 63.86 63.99 62.76 62.88 421,298 -0.88(-1.38%)
Sep 15, 2021 62.47 63.79 62.35 63.76 704,312 +1.27(+2.03%)
Sep 14, 2021 63.78 63.89 62.06 62.49 985,590 -1.09(-1.71%)
Sep 13, 2021 63.65 63.94 62.78 63.58 730,431 +0.76(+1.21%)
Sep 10, 2021 64.26 64.53 62.79 62.82 697,085 +0.07(+0.11%)
Sep 09, 2021 63.47 63.98 62.75 62.75 644,775 -0.62(-0.98%)
Sep 08, 2021 63.40 63.42 62.03 63.37 588,552 +0.25(+0.40%)
Sep 07, 2021 63.17 63.72 62.79 63.12 699,427 -0.11(-0.17%)
Sep 03, 2021 62.45 63.51 62.45 63.23 610,176 +0.42(+0.67%)
Sep 02, 2021 61.65 62.81 61.21 62.81 629,473 +1.32(+2.15%)
Sep 01, 2021 60.92 61.85 60.17 61.49 861,582 +0.73(+1.20%)
Aug 31, 2021 61.46 61.69 60.56 60.76 623,150 -0.70(-1.14%)
Aug 30, 2021 62.22 62.41 61.44 61.46 498,596 -0.41(-0.66%)
Aug 27, 2021 61.39 62.50 60.86 61.87 670,397 +0.95(+1.56%)
Aug 26, 2021 60.99 61.34 60.65 60.92 388,141 -0.08(-0.13%)
Aug 25, 2021 60.50 60.99 60.32 61.00 683,054 +0.50(+0.83%)
Aug 24, 2021 60.02 60.59 59.99 60.50 586,102 +0.55(+0.92%)
Aug 23, 2021 60.17 60.46 59.45 59.95 389,953 +0.51(+0.86%)
Aug 20, 2021 59.53 60.10 59.07 59.44 675,808 +0.01(+0.02%)
Aug 19, 2021 58.86 59.89 58.68 59.43 575,586 -0.24(-0.40%)
Aug 18, 2021 59.35 60.63 59.03 59.67 960,946 +0.52(+0.88%)
Aug 17, 2021 60.62 61.07 58.89 59.15 900,053 -1.92(-3.14%)
Aug 16, 2021 60.64 61.36 60.19 61.07 509,650 +0.20(+0.33%)
Aug 13, 2021 60.39 60.88 60.12 60.87 535,041 +0.29(+0.48%)
Aug 12, 2021 59.97 60.72 59.45 60.58 521,772 +0.75(+1.25%)
Aug 11, 2021 59.63 59.91 59.06 59.83 854,502 +0.28(+0.47%)
Aug 10, 2021 58.52 59.73 58.27 59.55 1,005,466 +1.12(+1.91%)
Aug 09, 2021 58.10 58.55 57.46 58.43 382,556 -0.02(-0.03%)
Aug 06, 2021 58.40 58.71 57.92 58.45 484,217 +0.87(+1.51%)
Aug 05, 2021 56.91 57.79 56.68 57.58 524,054 +0.95(+1.67%)
Aug 04, 2021 56.48 57.37 56.38 56.63 336,035 -0.37(-0.65%)
Aug 03, 2021 56.29 57.30 55.65 57.00 666,673 +1.05(+1.87%)
Aug 02, 2021 56.56 57.40 55.86 55.96 500,128 -0.29(-0.51%)
Jul 30, 2021 55.86 56.73 55.78 56.25 811,087 -0.20(-0.35%)
Jul 29, 2021 53.92 56.60 53.92 56.44 1,090,036 +3.43(+6.48%)
Jul 28, 2021 53.19 53.60 52.30 53.01 367,488 +0.05(+0.09%)
Jul 27, 2021 52.79 53.45 52.40 52.96 705,571 -0.23(-0.43%)
Jul 26, 2021 53.00 53.46 52.78 53.19 528,308 +0.49(+0.93%)
Jul 23, 2021 53.04 53.35 52.35 52.70 1,079,660 +0.04(+0.08%)
Jul 22, 2021 53.42 53.46 51.98 52.66 662,225 -0.24(-0.45%)
Jul 21, 2021 51.98 53.19 51.58 52.90 1,060,951 +2.58(+5.12%)
Jul 20, 2021 48.73 50.78 48.58 50.32 1,268,947 +1.86(+3.83%)
Jul 19, 2021 48.43 49.31 47.97 48.47 536,240 -1.22(-2.45%)
Jul 16, 2021 51.33 51.33 49.61 49.69 707,812 -1.12(-2.20%)
Jul 15, 2021 50.88 51.58 50.50 50.80 800,053 -0.45(-0.88%)
Jul 14, 2021 52.08 52.16 51.19 51.25 604,043 -0.52(-1.00%)
Jul 13, 2021 52.48 52.82 51.72 51.77 544,651 -1.10(-2.08%)
Jul 12, 2021 51.68 53.28 51.68 52.87 598,202 +0.81(+1.55%)
Jul 09, 2021 50.99 52.12 50.85 52.06 504,592 +2.02(+4.03%)
Jul 08, 2021 49.83 50.74 49.16 50.04 465,764 -0.90(-1.76%)
Jul 07, 2021 50.01 51.16 50.01 50.94 419,996 +0.67(+1.33%)
Jul 06, 2021 50.45 50.75 49.37 50.27 325,208 -0.45(-0.89%)
Jul 02, 2021 50.93 51.09 50.67 50.72 241,656 -0.21(-0.41%)
Jul 01, 2021 50.64 51.19 50.23 50.93 435,867 +0.97(+1.94%)
Jun 30, 2021 49.20 50.18 49.19 49.96 500,619 +0.43(+0.87%)
Jun 29, 2021 50.11 50.58 49.50 49.54 658,313 -0.18(-0.36%)
Jun 28, 2021 49.15 49.94 48.50 49.72 737,092 +0.70(+1.43%)
Jun 25, 2021 49.18 49.55 48.87 49.02 3,888,202 +0.10(+0.20%)
Jun 24, 2021 48.65 48.97 48.19 48.92 743,917 +0.52(+1.07%)
Jun 23, 2021 48.90 48.99 48.17 48.40 1,002,429 -0.53(-1.08%)
Jun 22, 2021 48.98 49.27 48.14 48.93 690,223 -0.24(-0.49%)
Jun 21, 2021 48.07 49.31 47.85 49.17 1,035,967 +1.55(+3.25%)
Jun 18, 2021 48.87 49.04 47.59 47.62 1,587,137 -1.92(-3.87%)
Jun 17, 2021 51.47 51.77 49.19 49.54 1,017,131 -2.05(-3.97%)
Jun 16, 2021 51.13 51.85 50.94 51.58 924,887 +0.39(+0.76%)
Jun 15, 2021 51.06 51.40 50.81 51.19 804,194 +0.20(+0.39%)
Jun 14, 2021 51.19 51.38 50.42 50.99 678,419 -0.20(-0.39%)
Jun 11, 2021 50.92 51.20 50.46 51.19 431,976 +0.60(+1.18%)
Jun 10, 2021 51.51 51.60 50.35 50.59 799,713 -0.52(-1.02%)
Jun 09, 2021 51.48 51.78 50.97 51.11 701,719 -0.41(-0.79%)
Jun 08, 2021 50.38 51.59 49.99 51.52 605,453 +1.21(+2.40%)
Jun 07, 2021 50.30 50.67 50.08 50.31 724,694 +0.07(+0.14%)
Jun 04, 2021 50.08 50.99 49.74 50.24 804,350 +0.34(+0.68%)
Jun 03, 2021 50.02 50.16 49.55 49.90 834,212 -0.36(-0.72%)
Jun 02, 2021 50.76 50.84 49.92 50.26 579,494 -0.41(-0.81%)
Jun 01, 2021 50.10 50.70 49.83 50.67 691,352 +0.78(+1.56%)
May 28, 2021 50.01 50.10 49.12 49.89 422,003 +0.05(+0.10%)
May 27, 2021 50.55 50.65 49.83 49.84 674,549 -0.13(-0.26%)
May 26, 2021 49.54 49.99 49.19 49.97 564,494 +0.73(+1.48%)
May 25, 2021 50.17 50.42 49.20 49.25 391,718 -0.78(-1.56%)
May 24, 2021 50.01 50.24 49.61 50.02 381,412 +0.37(+0.74%)
May 21, 2021 49.57 50.04 49.11 49.66 526,701 +0.95(+1.95%)
May 20, 2021 48.69 48.91 47.96 48.71 631,477 -0.14(-0.29%)
May 19, 2021 48.58 48.98 47.83 48.85 678,774 -0.67(-1.35%)
May 18, 2021 50.52 50.83 49.48 49.52 724,754 -0.93(-1.84%)
May 17, 2021 49.47 50.55 49.00 50.44 442,628 -0.04(-0.08%)
May 14, 2021 50.22 50.67 49.83 50.48 868,764 +0.51(+1.02%)
May 13, 2021 48.57 50.26 48.57 49.97 470,539 +1.52(+3.13%)
May 12, 2021 50.73 50.91 48.43 48.46 528,109 -2.52(-4.95%)
May 11, 2021 51.32 51.79 50.33 50.98 381,502 -1.12(-2.14%)
May 10, 2021 52.46 52.60 51.92 52.10 691,084 -0.19(-0.36%)
May 07, 2021 51.43 52.37 51.17 52.29 354,534 +0.12(+0.23%)
May 06, 2021 50.71 52.20 50.49 52.17 517,754 +1.57(+3.11%)
May 05, 2021 51.12 51.29 50.43 50.59 437,629 -0.34(-0.67%)
May 04, 2021 49.90 50.96 49.49 50.93 928,083 +0.59(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.