RXN - Rexnord Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 20, 20200.08 Dividend
Feb. 19, 202035.2835.3934.9534.9534.87401,000
Feb. 18, 202034.9235.2534.6135.1135.03532,000
Feb. 14, 202035.4635.6435.2635.2935.21548,600
Feb. 13, 202035.1635.6435.0435.4735.39684,200
Feb. 12, 202035.0035.4534.9435.3735.29712,100
Feb. 11, 202034.1634.6134.0634.6034.52782,200
Feb. 10, 202033.5633.9133.5133.9133.83328,600
Feb. 07, 202034.1334.2433.7333.7633.68973,500
Feb. 06, 202034.8534.9533.9834.3934.31662,100
Feb. 05, 202034.0034.8733.9934.8234.741,289,000
Feb. 04, 202033.0733.9832.8533.7733.69645,500
Feb. 03, 202032.1833.1032.1532.4632.39915,200
Jan. 31, 202033.7333.8532.5832.6532.581,106,500
Jan. 30, 202033.2834.1333.1233.9333.851,507,400
Jan. 29, 202034.9434.9533.8934.1234.041,370,300
Jan. 28, 202032.1632.5731.9632.5232.45728,100
Jan. 27, 202031.9032.3231.6131.8931.82715,200
Jan. 24, 202032.7932.8732.1232.2732.20632,800
Jan. 23, 202032.8633.0032.2832.6932.62977,000
Jan. 22, 202033.3533.4533.0133.0732.99850,700
Jan. 21, 202033.3133.4133.0533.2333.15481,500
Jan. 17, 202033.4233.6433.2433.5233.44706,100
Jan. 16, 202032.9333.2732.6433.2633.18613,300
Jan. 15, 202032.8033.1132.3332.6732.60558,400
Jan. 14, 202032.9833.4132.8032.9932.91546,600
Jan. 13, 202032.3833.0832.2633.0632.98920,800
Jan. 10, 202032.7232.7532.0032.0832.01439,100
Jan. 09, 202032.7932.8132.4532.7332.66649,800
Jan. 08, 202032.5432.8232.5332.5732.50751,200
Jan. 07, 202032.5932.6932.3532.5432.47604,300
Jan. 06, 202032.4732.6532.2532.6532.58695,900
Jan. 03, 202032.3332.8632.2132.8132.73830,900
Jan. 02, 202032.9132.9832.5332.8432.76809,900
Dec. 31, 201932.6832.9832.5832.6232.55608,800
Dec. 30, 201932.7732.9232.5732.7532.68313,300
Dec. 27, 201932.8832.8932.6032.7032.63342,400
Dec. 26, 201932.8933.0232.5132.7932.71234,900
Dec. 24, 201933.1133.1132.7432.8132.73208,100
Dec. 23, 201933.0333.0732.7833.0632.98430,800
Dec. 20, 201933.0033.0932.7932.8532.771,337,700
Dec. 19, 201932.7232.8932.5032.8232.74922,500
Dec. 18, 201932.6132.7432.4232.6832.611,018,600
Dec. 17, 201932.7032.7132.2732.4732.40711,100
Dec. 16, 201932.7132.7432.2432.3132.24794,400
Dec. 13, 201932.4432.7832.0432.1432.071,127,300
Dec. 12, 201932.2832.7132.1232.6032.53839,800
Dec. 11, 201931.7532.1231.6232.0732.00841,400
Dec. 10, 201931.6131.7731.5031.6831.61743,800
Dec. 09, 201931.5131.7531.5131.6231.55539,500
Dec. 06, 201931.6732.0031.6331.6931.62510,200
Dec. 05, 201930.8731.2130.7931.1731.10568,900
Dec. 04, 201930.8631.1530.6830.7330.66621,700
Dec. 03, 201930.8530.9030.5730.6930.62799,400
Dec. 02, 201931.7531.8131.1631.2031.13743,300
Nov. 29, 201931.6031.8831.4531.5931.521,351,200
Nov. 27, 201931.4031.7731.2931.6431.57992,100
Nov. 26, 201931.1831.4531.0331.4031.33641,800
Nov. 25, 201930.4831.2730.3131.1931.12876,800
Nov. 22, 201930.2030.3730.0230.2630.19645,000
Nov. 21, 201930.2630.3329.8830.0129.94365,300
Nov. 20, 201929.9630.3429.8130.1030.03803,100
Nov. 19, 201930.4530.6730.0330.0730.001,089,500
Nov. 18, 201930.2330.4430.0030.2430.17473,500
Nov. 15, 201930.4230.7430.2130.4430.37695,300
Nov. 14, 201930.2030.5429.7630.0730.001,341,900
Nov. 13, 201930.4530.5130.1930.3030.23744,000
Nov. 12, 201930.7731.1530.6530.7930.72795,000
Nov. 11, 201930.5031.0330.5030.8530.78322,600
Nov. 08, 201930.5530.8530.3430.8330.76426,900
Nov. 07, 201930.8531.1830.4330.5830.511,987,100
Nov. 06, 201930.1630.6029.8030.5830.51756,200
Nov. 05, 201930.1230.7130.0430.2830.212,184,400
Nov. 04, 201929.3530.1929.1529.9629.891,036,000
Nov. 01, 201928.5829.0028.0828.9728.902,409,200
Oct. 31, 201929.1929.1928.0228.2928.232,667,400
Oct. 30, 201930.9931.8027.6529.2529.185,466,200
Oct. 29, 201928.7729.0027.6728.4928.422,199,000
Oct. 28, 201928.6729.3828.6728.9828.91996,500
Oct. 25, 201928.3028.6928.2828.4728.40312,500
Oct. 24, 201928.6028.6028.1028.3628.30415,800
Oct. 23, 201927.9928.6727.7328.5628.491,712,000
Oct. 22, 201927.6328.3027.4428.0327.97603,100
Oct. 21, 201927.7427.9327.5227.7027.64494,600
Oct. 18, 201927.2327.5327.1727.4527.391,431,000
Oct. 17, 201926.8327.4226.7727.3927.33994,400
Oct. 16, 201926.7126.9326.5026.6026.54716,600
Oct. 15, 201926.4026.8826.2626.7826.72761,200
Oct. 14, 201926.5326.6826.3326.3626.30379,800
Oct. 11, 201926.3827.1426.3826.7726.711,935,700
Oct. 10, 201926.0026.2225.7925.8825.82900,100
Oct. 09, 201925.9526.0225.6925.7825.72908,600
Oct. 08, 201925.6426.0125.5025.7125.65888,200
Oct. 07, 201925.9226.3025.8026.0225.96359,600
Oct. 04, 201925.9426.1125.6326.0926.03449,700
Oct. 03, 201925.8926.1025.5025.9225.86971,800
Oct. 02, 201925.9926.1925.5026.1526.091,283,800
Oct. 01, 201927.2727.4926.3026.3126.25702,200
Sep. 30, 201926.9427.2026.7527.0526.99496,700
Sep. 27, 201927.0927.3726.8026.8426.78426,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...