RXN - Rexnord Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 14, 201930.2030.5429.7630.0730.071,332,698
Nov. 13, 201930.4530.5130.1930.3030.30744,000
Nov. 12, 201930.7731.1530.6530.7930.79795,000
Nov. 11, 201930.5031.0330.5030.8530.85322,600
Nov. 08, 201930.5530.8530.3430.8330.83426,900
Nov. 07, 201930.8531.1830.4330.5830.581,987,100
Nov. 06, 201930.1630.6029.8030.5830.58756,200
Nov. 05, 201930.1230.7130.0430.2830.282,184,400
Nov. 04, 201929.3530.1929.1529.9629.961,036,000
Nov. 01, 201928.5829.0028.0828.9728.972,409,200
Oct. 31, 201929.1929.1928.0228.2928.292,667,400
Oct. 30, 201930.9931.8027.6529.2529.255,466,200
Oct. 29, 201928.7729.0027.6728.4928.492,199,000
Oct. 28, 201928.6729.3828.6728.9828.98996,500
Oct. 25, 201928.3028.6928.2828.4728.47312,500
Oct. 24, 201928.6028.6028.1028.3628.36415,800
Oct. 23, 201927.9928.6727.7328.5628.561,712,000
Oct. 22, 201927.6328.3027.4428.0328.03603,100
Oct. 21, 201927.7427.9327.5227.7027.70494,600
Oct. 18, 201927.2327.5327.1727.4527.451,431,000
Oct. 17, 201926.8327.4226.7727.3927.39994,400
Oct. 16, 201926.7126.9326.5026.6026.60716,600
Oct. 15, 201926.4026.8826.2626.7826.78761,200
Oct. 14, 201926.5326.6826.3326.3626.36379,800
Oct. 11, 201926.3827.1426.3826.7726.771,935,700
Oct. 10, 201926.0026.2225.7925.8825.88900,100
Oct. 09, 201925.9526.0225.6925.7825.78908,600
Oct. 08, 201925.6426.0125.5025.7125.71888,200
Oct. 07, 201925.9226.3025.8026.0226.02359,600
Oct. 04, 201925.9426.1125.6326.0926.09449,700
Oct. 03, 201925.8926.1025.5025.9225.92971,800
Oct. 02, 201925.9926.1925.5026.1526.151,283,800
Oct. 01, 201927.2727.4926.3026.3126.31702,200
Sep. 30, 201926.9427.2026.7527.0527.05496,700
Sep. 27, 201927.0927.3726.8026.8426.84426,800
Sep. 26, 201927.5827.6626.9126.9526.95838,300
Sep. 25, 201927.3527.9127.2027.6527.65717,000
Sep. 24, 201927.9328.0927.1527.3427.34579,800
Sep. 23, 201927.4328.0427.4327.8627.86420,900
Sep. 20, 201927.6128.1827.5027.6427.641,012,400
Sep. 19, 201927.7228.0627.5527.6427.64767,100
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, 201928.1728.3327.9228.0028.00281,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...