RXN - Rexnord Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202028.2428.4427.6928.3128.31427,300
May 21, 202027.7128.2027.6827.9927.99404,700
May 20, 202028.0128.3227.7527.8527.85734,300
May 19, 202028.6828.7627.2627.3127.31970,900
May 19, 20200.08 Dividend
May 18, 202028.0029.5127.8629.2029.12835,200
May 15, 202026.0126.9325.8726.5826.51561,100
May 14, 202024.6026.1423.9726.1226.051,111,000
May 13, 202024.8825.6224.0025.2625.191,649,000
May 12, 202027.2027.2925.0925.4425.371,116,000
May 11, 202027.1827.7326.6227.1027.031,580,800
May 08, 202027.4527.8427.1127.7927.71627,400
May 07, 202026.7727.0726.5526.7226.65852,000
May 06, 202026.3526.3725.5426.1526.08723,500
May 05, 202026.1126.9026.0826.2626.19733,500
May 04, 202025.2925.5924.7725.5225.45712,400
May 01, 202026.5126.7625.5325.8225.75525,200
Apr. 30, 202027.7228.2127.2127.2727.20643,200
Apr. 29, 202027.8228.9027.5728.6028.52962,000
Apr. 28, 202027.2227.7026.7426.7926.72533,000
Apr. 27, 202025.2226.6225.0626.3026.23552,700
Apr. 24, 202024.6625.0124.0524.8524.78518,900
Apr. 23, 202023.6824.8123.5524.4424.37739,500
Apr. 22, 202024.2924.3923.4823.6423.58579,800
Apr. 21, 202023.8124.2723.4223.5623.50579,400
Apr. 20, 202024.9325.3724.4324.6724.60556,500
Apr. 17, 202025.3025.8925.0025.7525.683,277,300
Apr. 16, 202024.0624.4223.2924.3624.29762,600
Apr. 15, 202024.8924.8923.9124.1424.07896,700
Apr. 14, 202026.5626.5625.1825.8225.75896,300
Apr. 13, 202025.5925.8724.9525.7325.661,201,700
Apr. 09, 202024.7825.7824.5325.6525.581,278,700
Apr. 08, 202023.1724.4622.7424.2024.13678,300
Apr. 07, 202023.0723.9322.4422.7822.72783,000
Apr. 06, 202020.4122.4320.3322.2122.151,771,600
Apr. 03, 202020.4820.8519.3019.3419.291,619,500
Apr. 02, 202019.9021.2719.7320.5720.511,514,100
Apr. 01, 202021.5621.7319.9320.2420.181,459,400
Mar. 31, 202021.9423.1121.8422.6722.61854,000
Mar. 30, 202021.9022.6221.3522.3522.29656,300
Mar. 27, 202022.4722.6421.3821.7721.71923,300
Mar. 26, 202022.7323.8521.9823.6823.62829,100
Mar. 25, 202021.5323.7320.9922.5722.51849,800
Mar. 24, 202020.7722.6420.5221.7721.711,146,100
Mar. 23, 202021.1221.1418.8719.5419.49946,900
Mar. 20, 202023.8724.1820.7321.0020.941,918,900
Mar. 19, 202026.8027.0922.9123.7623.691,588,100
Mar. 18, 202022.8327.3921.7327.2027.132,318,700
Mar. 17, 202022.2725.1921.7724.7824.711,877,700
Mar. 16, 202021.7623.4021.5421.7921.731,696,700
Mar. 13, 202023.7025.3923.3525.3925.321,914,700
Mar. 12, 202024.8926.3821.8621.9221.861,713,300
Mar. 11, 202026.9727.7026.4726.7526.681,774,400
Mar. 10, 202026.6327.9326.1027.8827.801,681,800
Mar. 09, 202025.8626.4825.0025.6125.541,364,500
Mar. 06, 202027.5828.5427.2227.9027.821,002,000
Mar. 05, 202029.1929.4928.4728.7428.661,486,500
Mar. 04, 202029.7930.2729.0830.1730.091,045,700
Mar. 03, 202030.0131.0729.0829.2229.141,096,200
Mar. 02, 202029.3430.0428.4830.0429.96930,500
Feb. 28, 202028.8929.7028.4629.1629.081,729,700
Feb. 27, 202030.7631.6429.8730.0729.99994,800
Feb. 26, 202032.5932.8331.5031.5331.44865,500
Feb. 25, 202033.6133.6131.9932.2032.11756,200
Feb. 24, 202033.6833.8533.1933.5033.41773,400
Feb. 21, 202035.1835.3834.6935.2235.12498,900
Feb. 20, 202034.6535.5434.6535.3835.28878,000
Feb. 20, 20200.08 Dividend
Feb. 19, 202035.2835.3934.9534.9534.77401,000
Feb. 18, 202034.9235.2534.6135.1134.93532,000
Feb. 14, 202035.4635.6435.2635.2935.11548,600
Feb. 13, 202035.1635.6435.0435.4735.29684,200
Feb. 12, 202035.0035.4534.9435.3735.19712,100
Feb. 11, 202034.1634.6134.0634.6034.43782,200
Feb. 10, 202033.5633.9133.5133.9133.74328,600
Feb. 07, 202034.1334.2433.7333.7633.59973,500
Feb. 06, 202034.8534.9533.9834.3934.22662,100
Feb. 05, 202034.0034.8733.9934.8234.651,289,000
Feb. 04, 202033.0733.9832.8533.7733.60645,500
Feb. 03, 202032.1833.1032.1532.4632.30915,200
Jan. 31, 202033.7333.8532.5832.6532.491,106,500
Jan. 30, 202033.2834.1333.1233.9333.761,507,400
Jan. 29, 202034.9434.9533.8934.1233.951,370,300
Jan. 28, 202032.1632.5731.9632.5232.36728,100
Jan. 27, 202031.9032.3231.6131.8931.73715,200
Jan. 24, 202032.7932.8732.1232.2732.11632,800
Jan. 23, 202032.8633.0032.2832.6932.53977,000
Jan. 22, 202033.3533.4533.0133.0732.90850,700
Jan. 21, 202033.3133.4133.0533.2333.06481,500
Jan. 17, 202033.4233.6433.2433.5233.35706,100
Jan. 16, 202032.9333.2732.6433.2633.09613,300
Jan. 15, 202032.8033.1132.3332.6732.51558,400
Jan. 14, 202032.9833.4132.8032.9932.82546,600
Jan. 13, 202032.3833.0832.2633.0632.89920,800
Jan. 10, 202032.7232.7532.0032.0831.92439,100
Jan. 09, 202032.7932.8132.4532.7332.57649,800
Jan. 08, 202032.5432.8232.5332.5732.41751,200
Jan. 07, 202032.5932.6932.3532.5432.38604,300
Jan. 06, 202032.4732.6532.2532.6532.49695,900
Jan. 03, 202032.3332.8632.2132.8132.65830,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...