RXN - Rexnord Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201927.7627.9127.5227.8227.82688,500
Sep 17, 201928.3928.4327.7327.8527.851,185,500
Sep 16, 201928.5328.7028.3928.5628.56697,900
Sep 13, 201928.9829.0628.5028.7828.78594,400
Sep 12, 201928.5728.9528.2228.7428.74673,100
Sep 11, 201928.1628.7027.8328.6428.64786,900
Sep 10, 201927.7028.1927.7028.1128.11817,900
Sep 09, 201927.4127.9127.1227.8827.88859,200
Sep 06, 201926.8927.3926.7327.2227.22801,800
Sep 05, 201926.4727.0026.3226.8526.85994,500
Sep 04, 201926.0026.1125.7726.0726.07679,200
Sep 03, 201925.3425.7225.1725.5825.581,808,300
Aug 30, 201926.1226.4026.0526.1826.18597,000
Aug 29, 201925.6526.0025.5325.8725.87611,300
Aug 28, 201924.9425.5424.9225.3125.31448,500
Aug 27, 201925.7625.8024.9225.0825.08689,300
Aug 26, 201925.5725.5725.1825.5125.51647,800
Aug 23, 201925.8226.0725.1925.2725.27792,800
Aug 22, 201926.4626.5626.0726.1026.10450,500
Aug 21, 201926.4026.4626.1726.3226.32417,500
Aug 20, 201925.9826.1825.7026.0226.02426,800
Aug 19, 201926.5326.5326.0826.1126.11379,300
Aug 16, 201925.8726.2625.7826.0726.07519,200
Aug 15, 201926.2626.3825.3925.7225.72698,100
Aug 14, 201926.5326.8726.1626.2726.27765,300
Aug 13, 201926.9627.9426.8027.2227.22458,800
Aug 12, 201927.5627.6926.9627.0527.05503,800
Aug 09, 201928.1628.4027.7627.7627.76728,900
Aug 08, 201927.7728.4127.7728.2928.29755,900
Aug 07, 201927.2727.7227.0927.5127.51765,100
Aug 06, 201927.6228.0227.1527.8127.81610,700
Aug 05, 201927.6727.6926.8927.4227.42844,900
Aug 02, 201928.4028.6428.1028.5028.50617,200
Aug 01, 201929.1129.8028.5628.6628.661,210,900
Jul 31, 201929.9230.6029.0229.2929.291,084,700
Jul 30, 201928.6329.4928.1229.4929.49869,100
Jul 29, 201929.2129.3228.8928.9528.95530,000
Jul 26, 201929.1729.4428.8729.2829.28648,300
Jul 25, 201929.8929.9229.0629.1729.17561,300
Jul 24, 201928.9629.7928.9629.7629.76568,700
Jul 23, 201928.5429.2228.4429.1929.19648,100
Jul 22, 201928.3428.4328.1228.3428.34397,000
Jul 19, 201928.0228.5028.0228.2428.24477,200
Jul 18, 201928.1728.3327.9228.0028.00283,200
Jul 17, 201928.8728.9628.1728.1828.18503,600
Jul 16, 201928.6129.1328.4828.9928.99322,100
Jul 15, 201928.9729.1828.4928.7028.70667,500
Jul 12, 201927.9028.9427.6928.8128.81627,300
Jul 11, 201928.7228.9428.2928.5428.54302,500
Jul 10, 201929.2129.2828.5628.6228.62363,400
Jul 09, 201929.0029.1528.7228.9728.97450,800
Jul 08, 201929.6329.7029.2229.2329.23509,400
Jul 05, 201929.7529.9229.3929.8529.85225,000
Jul 03, 201930.1130.1729.7529.9729.97304,800
Jul 02, 201930.1230.1529.7530.1130.11704,200
Jul 01, 201930.3430.4529.7330.1330.13716,400
Jun 28, 201929.4030.2329.3930.2230.221,517,100
Jun 27, 201928.8929.4128.7229.4029.40457,400
Jun 26, 201928.7729.1228.5128.8128.81280,000
Jun 25, 201928.9629.1128.6728.7828.78356,300
Jun 24, 201929.2329.4428.8928.9128.91370,400
Jun 21, 201929.2129.4429.0129.2429.24621,500
Jun 20, 201929.6929.6929.1529.4029.40631,900
Jun 19, 201929.0229.1828.6629.1629.16499,600
Jun 18, 201928.6529.2228.6529.0829.08523,700
Jun 17, 201928.6228.6228.2528.3828.38329,000
Jun 14, 201928.6128.7028.0428.5528.55313,700
Jun 13, 201928.7928.7928.3028.7428.74298,600
Jun 12, 201928.4828.6028.0928.5628.56410,400
Jun 11, 201929.0029.1928.3928.6328.63493,500
Jun 10, 201928.0828.7528.0828.7128.71716,000
Jun 07, 201928.2628.6627.9628.1128.11746,500
Jun 06, 201928.0928.2627.7528.1228.12608,100
Jun 05, 201927.8528.3427.3228.1228.12636,300
Jun 04, 201927.1228.0126.9427.9627.96971,200
Jun 03, 201926.3026.9426.3026.6926.69539,000
May 31, 201926.9727.1426.3026.3126.31770,800
May 30, 201927.1927.6427.0627.5827.581,156,900
May 29, 201926.1527.1126.0327.0427.04832,300
May 28, 201926.8227.2026.3526.3826.38429,600
May 24, 201926.8426.9826.5426.7226.72358,300
May 23, 201926.9227.0326.4326.6426.64487,600
May 22, 201927.3927.5727.2227.3627.36383,100
May 21, 201927.4227.7827.3727.6527.65600,100
May 20, 201927.3327.4727.1727.2427.24499,900
May 17, 201927.9228.0427.5927.6327.63410,200
May 16, 201928.0128.5627.9628.2728.27447,500
May 15, 201927.4627.9827.1527.8827.88319,400
May 14, 201927.5727.8526.9327.7727.77596,200
May 13, 201927.8628.2627.4727.5027.501,138,600
May 10, 201928.6428.7528.2128.6628.66726,100
May 09, 201928.7129.1027.7828.7928.791,198,900
May 08, 201928.1128.3727.7827.8427.84804,000
May 07, 201928.2728.3527.7528.1128.11884,200
May 06, 201928.4228.8928.2828.7728.77825,000
May 03, 201928.8829.2628.7129.0529.05433,300
May 02, 201928.3128.6428.1128.6228.62582,800
May 01, 201928.8128.9928.4628.5028.50539,600
Apr 30, 201929.0329.0328.3528.6028.60561,600
Apr 29, 201928.7829.2328.6529.0029.00681,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...