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 31, 2019
28.75
28.75
27.60
27.87
2,733,717
-0.95(-3.28%)
Oct 30, 2019
30.53
31.32
27.24
28.81
5,549,381
+0.75(+2.67%)
Oct 29, 2019
28.34
28.57
27.26
28.06
2,232,577
-0.48(-1.69%)
Oct 28, 2019
28.24
28.93
28.24
28.55
1,011,872
+0.50(+1.79%)
Oct 25, 2019
27.88
28.26
27.86
28.04
317,254
+0.11(+0.39%)
Oct 24, 2019
28.17
28.17
27.68
27.93
447,979
-0.20(-0.70%)
Oct 23, 2019
27.57
28.24
27.31
28.13
1,763,867
+0.52(+1.89%)
Oct 22, 2019
27.22
27.88
27.03
27.61
638,121
+0.32(+1.19%)
Oct 21, 2019
27.32
27.51
27.11
27.28
502,158
+0.25(+0.91%)
Oct 18, 2019
26.82
27.12
26.76
27.04
1,452,670
+0.06(+0.22%)
Oct 17, 2019
26.43
27.01
26.36
26.98
1,009,527
+0.78(+2.97%)
Oct 16, 2019
26.31
26.53
26.10
26.20
727,465
-0.18(-0.67%)
Oct 15, 2019
26.00
26.48
25.87
26.38
772,735
+0.41(+1.59%)
Oct 14, 2019
26.13
26.28
25.94
25.96
385,562
-0.40(-1.53%)
Oct 11, 2019
25.98
26.73
25.98
26.37
1,965,151
+0.88(+3.44%)
Oct 10, 2019
25.61
25.83
25.40
25.49
913,847
+0.10(+0.39%)
Oct 09, 2019
25.56
25.63
25.30
25.39
939,667
+0.07(+0.27%)
Oct 08, 2019
25.26
25.62
25.12
25.32
901,768
-0.31(-1.19%)
Oct 07, 2019
25.53
25.91
25.41
25.63
397,501
-0.07(-0.27%)
Oct 04, 2019
25.55
25.72
25.25
25.70
471,871
+0.17(+0.66%)
Oct 03, 2019
25.50
25.71
25.12
25.53
1,001,669
-0.23(-0.88%)
Oct 02, 2019
25.60
25.80
25.12
25.76
1,303,317
-0.16(-0.61%)
Oct 01, 2019
26.86
27.08
25.91
25.92
712,880
-0.73(-2.74%)
Sep 30, 2019
26.54
26.79
26.35
26.64
515,144
+0.21(+0.78%)
Sep 27, 2019
26.68
26.96
26.40
26.44
433,192
-0.11(-0.41%)
Sep 26, 2019
27.17
27.25
26.51
26.55
851,050
-0.69(-2.53%)
Sep 25, 2019
26.94
27.49
26.79
27.24
727,947
+0.31(+1.13%)
Sep 24, 2019
27.51
27.67
26.74
26.93
607,427
-0.51(-1.87%)
Sep 23, 2019
27.02
27.62
27.02
27.44
441,091
+0.22(+0.80%)
Sep 20, 2019
27.20
27.76
27.09
27.23
1,027,803
+0.00(+0.00%)
Sep 19, 2019
27.30
27.64
27.14
27.23
778,809
-0.18(-0.65%)
Sep 18, 2019
27.34
27.49
27.11
27.40
699,010
-0.03(-0.11%)
Sep 17, 2019
27.96
28.00
27.31
27.43
1,203,538
-0.70(-2.49%)
Sep 16, 2019
28.10
28.27
27.96
28.13
708,532
-0.22(-0.76%)
Sep 13, 2019
28.55
28.62
28.07
28.35
603,342
+0.04(+0.14%)
Sep 12, 2019
28.14
28.52
27.80
28.31
683,349
+0.10(+0.35%)
Sep 11, 2019
27.74
28.27
27.41
28.21
798,884
+0.52(+1.89%)
Sep 10, 2019
27.28
27.77
27.28
27.69
830,336
+0.23(+0.82%)
Sep 09, 2019
27.00
27.49
26.71
27.46
872,250
+0.65(+2.42%)
Sep 06, 2019
26.49
26.98
26.33
26.81
813,999
+0.36(+1.38%)
Sep 05, 2019
26.07
26.60
25.93
26.45
1,009,654
+0.77(+2.99%)
Sep 04, 2019
25.61
25.72
25.38
25.68
689,491
+0.48(+1.92%)
Sep 03, 2019
24.96
25.33
24.79
25.20
1,835,801
-0.59(-2.29%)
Aug 30, 2019
25.73
26.00
25.65
25.79
605,981
+0.31(+1.20%)
Aug 29, 2019
25.27
25.61
25.15
25.48
620,595
+0.55(+2.21%)
Aug 28, 2019
24.57
25.16
24.55
24.93
455,339
+0.23(+0.92%)
Aug 27, 2019
25.37
25.41
24.55
24.70
699,829
-0.42(-1.69%)
Aug 26, 2019
25.19
25.19
24.80
25.13
657,633
+0.24(+0.95%)
Aug 23, 2019
25.43
25.68
24.81
24.89
804,760
-0.82(-3.18%)
Aug 22, 2019
26.06
26.16
25.68
25.71
457,359
-0.22(-0.84%)
Aug 21, 2019
26.00
26.06
25.78
25.93
423,841
+0.30(+1.15%)
Aug 20, 2019
25.59
25.79
25.31
25.63
433,274
-0.09(-0.34%)
Aug 19, 2019
26.13
26.13
25.69
25.72
385,042
+0.04(+0.15%)
Aug 16, 2019
25.48
25.87
25.39
25.68
526,998
+0.34(+1.36%)
Aug 15, 2019
25.87
25.98
25.01
25.33
708,701
-0.54(-2.09%)
Aug 14, 2019
26.13
26.47
25.76
25.88
776,957
-0.94(-3.49%)
Aug 13, 2019
26.56
27.52
26.40
26.81
465,773
+0.16(+0.61%)
Aug 12, 2019
27.15
27.27
26.56
26.65
482,215
-0.69(-2.54%)
Aug 09, 2019
27.74
27.97
27.34
27.34
747,299
-0.52(-1.87%)
Aug 08, 2019
27.35
27.98
27.35
27.87
767,363
+0.77(+2.84%)
Aug 07, 2019
26.86
27.30
26.68
27.10
776,720
-0.30(-1.08%)
Aug 06, 2019
27.21
27.60
26.74
27.39
620,000
+0.38(+1.42%)
Aug 05, 2019
27.26
27.27
26.49
27.01
857,759
-1.06(-3.79%)
Aug 02, 2019
27.97
28.21
27.68
28.07
626,489
-0.16(-0.56%)
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
.