Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
31.47
32.14
31.26
31.85
767,312
+0.28(+0.88%)
Oct 29, 2020
30.51
31.81
30.31
31.57
858,059
+0.99(+3.25%)
Oct 28, 2020
28.15
30.80
28.14
30.57
1,066,337
-0.45(-1.44%)
Oct 27, 2020
31.71
31.71
30.70
31.02
1,291,554
-0.83(-2.62%)
Oct 26, 2020
31.83
32.07
31.34
31.86
377,571
-0.55(-1.69%)
Oct 23, 2020
32.26
32.47
31.92
32.40
407,278
+0.27(+0.83%)
Oct 22, 2020
31.65
32.13
31.60
32.13
532,524
+0.70(+2.24%)
Oct 21, 2020
31.53
31.83
31.18
31.43
602,098
-0.02(-0.06%)
Oct 20, 2020
31.47
31.82
31.26
31.45
397,731
+0.16(+0.51%)
Oct 19, 2020
31.87
32.30
31.00
31.29
510,250
-0.56(-1.75%)
Oct 16, 2020
31.99
32.52
31.66
31.85
777,386
-0.19(-0.59%)
Oct 15, 2020
31.16
32.05
31.08
32.03
351,609
+0.39(+1.22%)
Oct 14, 2020
31.33
31.95
31.33
31.65
437,488
+0.27(+0.85%)
Oct 13, 2020
31.91
32.19
31.33
31.38
463,049
-0.93(-2.89%)
Oct 12, 2020
31.95
32.57
31.93
32.31
566,157
+0.60(+1.88%)
Oct 09, 2020
32.06
32.14
31.62
31.72
378,568
+0.13(+0.41%)
Oct 08, 2020
31.92
32.14
31.16
31.59
480,518
-0.09(-0.28%)
Oct 07, 2020
31.29
31.89
31.24
31.68
617,801
+0.83(+2.70%)
Oct 06, 2020
31.02
31.63
30.77
30.84
777,287
+0.04(+0.13%)
Oct 05, 2020
30.19
30.85
30.09
30.80
439,403
+0.86(+2.88%)
Oct 02, 2020
29.01
30.28
28.83
29.94
408,991
+0.45(+1.51%)
Oct 01, 2020
29.78
30.07
29.10
29.49
764,074
-0.13(-0.44%)
Sep 30, 2020
29.56
30.17
29.38
29.62
652,535
+0.09(+0.30%)
Sep 29, 2020
29.12
29.94
28.99
29.53
684,861
+0.52(+1.78%)
Sep 28, 2020
28.62
29.29
28.62
29.02
538,841
+0.75(+2.67%)
Sep 25, 2020
28.03
28.46
27.98
28.26
403,551
-0.05(-0.18%)
Sep 24, 2020
28.59
28.74
28.00
28.31
437,372
-0.27(-0.94%)
Sep 23, 2020
29.05
29.46
28.43
28.58
576,447
-0.51(-1.74%)
Sep 22, 2020
28.59
29.17
28.45
29.09
833,370
+0.46(+1.59%)
Sep 21, 2020
29.54
29.59
27.89
28.63
1,183,839
-1.63(-5.38%)
Sep 18, 2020
30.59
30.99
30.04
30.26
2,948,667
-0.15(-0.49%)
Sep 17, 2020
29.87
30.76
29.69
30.41
666,569
+0.17(+0.56%)
Sep 16, 2020
30.32
30.81
30.11
30.24
770,029
+0.11(+0.36%)
Sep 15, 2020
30.28
30.56
29.98
30.13
459,025
-0.13(-0.43%)
Sep 14, 2020
30.30
30.48
30.00
30.26
542,012
+0.25(+0.83%)
Sep 11, 2020
29.59
30.41
29.52
30.01
628,899
+0.53(+1.78%)
Sep 10, 2020
29.84
30.08
29.30
29.48
780,385
-0.30(-1.00%)
Sep 09, 2020
28.94
29.86
28.94
29.78
686,967
+1.10(+3.84%)
Sep 08, 2020
28.89
29.34
28.57
28.68
509,390
-0.58(-1.97%)
Sep 04, 2020
29.79
29.84
28.95
29.25
456,337
+0.01(+0.03%)
Sep 03, 2020
30.42
30.55
29.07
29.24
469,095
-1.26(-4.13%)
Sep 02, 2020
30.00
30.60
29.82
30.51
495,361
+0.46(+1.52%)
Sep 01, 2020
28.54
30.12
28.43
30.05
1,151,977
+1.30(+4.52%)
Aug 31, 2020
29.43
29.43
28.73
28.75
706,660
-0.71(-2.43%)
Aug 28, 2020
29.78
29.78
29.30
29.46
650,558
-0.11(-0.37%)
Aug 27, 2020
30.18
30.37
29.55
29.57
648,970
-0.33(-1.10%)
Aug 26, 2020
29.32
30.04
29.28
29.90
825,088
+0.55(+1.86%)
Aug 25, 2020
29.37
29.70
29.17
29.35
776,067
+0.21(+0.72%)
Aug 24, 2020
29.06
29.50
28.84
29.15
422,118
+0.37(+1.28%)
Aug 21, 2020
28.75
29.03
28.66
28.78
842,663
-0.18(-0.62%)
Aug 20, 2020
28.51
29.18
28.47
28.96
714,340
+0.01(+0.03%)
Aug 19, 2020
29.18
29.46
28.93
28.95
357,743
-0.17(-0.58%)
Aug 18, 2020
29.40
29.98
29.08
29.12
548,259
-0.45(-1.51%)
Aug 17, 2020
30.51
30.77
29.42
29.56
584,204
-1.07(-3.49%)
Aug 14, 2020
30.17
30.72
30.13
30.63
696,070
+0.31(+1.01%)
Aug 13, 2020
30.66
31.06
30.20
30.32
442,788
-0.58(-1.89%)
Aug 12, 2020
31.35
31.41
30.87
30.91
394,663
-0.10(-0.32%)
Aug 11, 2020
31.68
32.23
30.88
31.01
631,417
-0.38(-1.20%)
Aug 10, 2020
30.47
31.61
30.40
31.38
1,094,258
+0.94(+3.09%)
Aug 07, 2020
29.61
30.48
29.46
30.44
452,228
+0.73(+2.47%)
Aug 06, 2020
29.27
29.90
29.27
29.71
514,964
+0.31(+1.04%)
Aug 05, 2020
28.78
29.48
28.54
29.40
857,791
+1.02(+3.59%)
Aug 04, 2020
28.86
29.19
28.36
28.38
707,303
-0.70(-2.42%)
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
.