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 04, 2021
64.95
64.95
64.95
0
+0.58(+0.90%)
Oct 01, 2021
64.14
65.11
63.15
64.37
1,115,065
+0.08(+0.12%)
Sep 30, 2021
65.68
65.68
64.29
64.29
1,230,585
-0.91(-1.40%)
Sep 29, 2021
63.94
65.34
63.66
65.20
1,040,100
+1.57(+2.47%)
Sep 28, 2021
64.17
64.25
63.08
63.63
1,052,205
-0.52(-0.81%)
Sep 27, 2021
63.39
64.64
63.12
64.15
655,970
+0.69(+1.09%)
Sep 24, 2021
62.58
63.65
62.08
63.46
682,024
+0.78(+1.24%)
Sep 23, 2021
61.90
63.22
61.90
62.68
606,906
+1.17(+1.90%)
Sep 22, 2021
60.50
61.98
60.15
61.51
1,060,473
+1.36(+2.26%)
Sep 21, 2021
61.44
61.58
59.98
60.15
1,133,393
-1.01(-1.65%)
Sep 20, 2021
60.00
61.24
59.43
61.16
829,823
-0.32(-0.52%)
Sep 17, 2021
62.97
62.97
61.03
61.48
1,815,543
-1.40(-2.23%)
Sep 16, 2021
63.86
63.99
62.76
62.88
421,298
-0.88(-1.38%)
Sep 15, 2021
62.47
63.79
62.35
63.76
704,312
+1.27(+2.03%)
Sep 14, 2021
63.78
63.89
62.06
62.49
985,590
-1.09(-1.71%)
Sep 13, 2021
63.65
63.94
62.78
63.58
730,431
+0.76(+1.21%)
Sep 10, 2021
64.26
64.53
62.79
62.82
697,085
+0.07(+0.11%)
Sep 09, 2021
63.47
63.98
62.75
62.75
644,775
-0.62(-0.98%)
Sep 08, 2021
63.40
63.42
62.03
63.37
588,552
+0.25(+0.40%)
Sep 07, 2021
63.17
63.72
62.79
63.12
699,427
-0.11(-0.17%)
Sep 03, 2021
62.45
63.51
62.45
63.23
610,176
+0.42(+0.67%)
Sep 02, 2021
61.65
62.81
61.21
62.81
629,473
+1.32(+2.15%)
Sep 01, 2021
60.92
61.85
60.17
61.49
861,582
+0.73(+1.20%)
Aug 31, 2021
61.46
61.69
60.56
60.76
623,150
-0.70(-1.14%)
Aug 30, 2021
62.22
62.41
61.44
61.46
498,596
-0.41(-0.66%)
Aug 27, 2021
61.39
62.50
60.86
61.87
670,397
+0.95(+1.56%)
Aug 26, 2021
60.99
61.34
60.65
60.92
388,141
-0.08(-0.13%)
Aug 25, 2021
60.50
60.99
60.32
61.00
683,054
+0.50(+0.83%)
Aug 24, 2021
60.02
60.59
59.99
60.50
586,102
+0.55(+0.92%)
Aug 23, 2021
60.17
60.46
59.45
59.95
389,953
+0.51(+0.86%)
Aug 20, 2021
59.53
60.10
59.07
59.44
675,808
+0.01(+0.02%)
Aug 19, 2021
58.86
59.89
58.68
59.43
575,586
-0.24(-0.40%)
Aug 18, 2021
59.35
60.63
59.03
59.67
960,946
+0.52(+0.88%)
Aug 17, 2021
60.62
61.07
58.89
59.15
900,053
-1.92(-3.14%)
Aug 16, 2021
60.64
61.36
60.19
61.07
509,650
+0.20(+0.33%)
Aug 13, 2021
60.39
60.88
60.12
60.87
535,041
+0.29(+0.48%)
Aug 12, 2021
59.97
60.72
59.45
60.58
521,772
+0.75(+1.25%)
Aug 11, 2021
59.63
59.91
59.06
59.83
854,502
+0.28(+0.47%)
Aug 10, 2021
58.52
59.73
58.27
59.55
1,005,466
+1.12(+1.91%)
Aug 09, 2021
58.10
58.55
57.46
58.43
382,556
-0.02(-0.03%)
Aug 06, 2021
58.40
58.71
57.92
58.45
484,217
+0.87(+1.51%)
Aug 05, 2021
56.91
57.79
56.68
57.58
524,054
+0.95(+1.67%)
Aug 04, 2021
56.48
57.37
56.38
56.63
336,035
-0.37(-0.65%)
Aug 03, 2021
56.29
57.30
55.65
57.00
666,673
+1.05(+1.87%)
Aug 02, 2021
56.56
57.40
55.86
55.96
500,128
-0.29(-0.51%)
Jul 30, 2021
55.86
56.73
55.78
56.25
811,087
-0.20(-0.35%)
Jul 29, 2021
53.92
56.60
53.92
56.44
1,090,036
+3.43(+6.48%)
Jul 28, 2021
53.19
53.60
52.30
53.01
367,488
+0.05(+0.09%)
Jul 27, 2021
52.79
53.45
52.40
52.96
705,571
-0.23(-0.43%)
Jul 26, 2021
53.00
53.46
52.78
53.19
528,308
+0.49(+0.93%)
Jul 23, 2021
53.04
53.35
52.35
52.70
1,079,660
+0.04(+0.08%)
Jul 22, 2021
53.42
53.46
51.98
52.66
662,225
-0.24(-0.45%)
Jul 21, 2021
51.98
53.19
51.58
52.90
1,060,951
+2.58(+5.12%)
Jul 20, 2021
48.73
50.78
48.58
50.32
1,268,947
+1.86(+3.83%)
Jul 19, 2021
48.43
49.31
47.97
48.47
536,240
-1.22(-2.45%)
Jul 16, 2021
51.33
51.33
49.61
49.69
707,812
-1.12(-2.20%)
Jul 15, 2021
50.88
51.58
50.50
50.80
800,053
-0.45(-0.88%)
Jul 14, 2021
52.08
52.16
51.19
51.25
604,043
-0.52(-1.00%)
Jul 13, 2021
52.48
52.82
51.72
51.77
544,651
-1.10(-2.08%)
Jul 12, 2021
51.68
53.28
51.68
52.87
598,202
+0.81(+1.55%)
Jul 09, 2021
50.99
52.12
50.85
52.06
504,592
+2.02(+4.03%)
Jul 08, 2021
49.83
50.74
49.16
50.04
465,764
-0.90(-1.76%)
Jul 07, 2021
50.01
51.16
50.01
50.94
419,996
+0.67(+1.33%)
Jul 06, 2021
50.45
50.75
49.37
50.27
325,208
-0.45(-0.89%)
Jul 02, 2021
50.93
51.09
50.67
50.72
241,656
-0.21(-0.41%)
Jul 01, 2021
50.64
51.19
50.23
50.93
435,867
+0.97(+1.94%)
Jun 30, 2021
49.20
50.18
49.19
49.96
500,619
+0.43(+0.87%)
Jun 29, 2021
50.11
50.58
49.50
49.54
658,313
-0.18(-0.36%)
Jun 28, 2021
49.15
49.94
48.50
49.72
737,092
+0.70(+1.43%)
Jun 25, 2021
49.18
49.55
48.87
49.02
3,888,202
+0.10(+0.20%)
Jun 24, 2021
48.65
48.97
48.19
48.92
743,917
+0.52(+1.07%)
Jun 23, 2021
48.90
48.99
48.17
48.40
1,002,429
-0.53(-1.08%)
Jun 22, 2021
48.98
49.27
48.14
48.93
690,223
-0.24(-0.49%)
Jun 21, 2021
48.07
49.31
47.85
49.17
1,035,967
+1.55(+3.25%)
Jun 18, 2021
48.87
49.04
47.59
47.62
1,587,137
-1.92(-3.87%)
Jun 17, 2021
51.47
51.77
49.19
49.54
1,017,131
-2.05(-3.97%)
Jun 16, 2021
51.13
51.85
50.94
51.58
924,887
+0.39(+0.76%)
Jun 15, 2021
51.06
51.40
50.81
51.19
804,194
+0.20(+0.39%)
Jun 14, 2021
51.19
51.38
50.42
50.99
678,419
-0.20(-0.39%)
Jun 11, 2021
50.92
51.20
50.46
51.19
431,976
+0.60(+1.18%)
Jun 10, 2021
51.51
51.60
50.35
50.59
799,713
-0.52(-1.02%)
Jun 09, 2021
51.48
51.78
50.97
51.11
701,719
-0.41(-0.79%)
Jun 08, 2021
50.38
51.59
49.99
51.52
605,453
+1.21(+2.40%)
Jun 07, 2021
50.30
50.67
50.08
50.31
724,694
+0.07(+0.14%)
Jun 04, 2021
50.08
50.99
49.74
50.24
804,350
+0.34(+0.68%)
Jun 03, 2021
50.02
50.16
49.55
49.90
834,212
-0.36(-0.72%)
Jun 02, 2021
50.76
50.84
49.92
50.26
579,494
-0.41(-0.81%)
Jun 01, 2021
50.10
50.70
49.83
50.67
691,352
+0.78(+1.56%)
May 28, 2021
50.01
50.10
49.12
49.89
422,003
+0.05(+0.10%)
May 27, 2021
50.55
50.65
49.83
49.84
674,549
-0.13(-0.26%)
May 26, 2021
49.54
49.99
49.19
49.97
564,494
+0.73(+1.48%)
May 25, 2021
50.17
50.42
49.20
49.25
391,718
-0.78(-1.56%)
May 24, 2021
50.01
50.24
49.61
50.02
381,412
+0.37(+0.74%)
May 21, 2021
49.57
50.04
49.11
49.66
526,701
+0.95(+1.95%)
May 20, 2021
48.69
48.91
47.96
48.71
631,477
-0.14(-0.29%)
May 19, 2021
48.58
48.98
47.83
48.85
678,774
-0.67(-1.35%)
May 18, 2021
50.52
50.83
49.48
49.52
724,754
-0.93(-1.84%)
May 17, 2021
49.47
50.55
49.00
50.44
442,628
-0.04(-0.08%)
May 14, 2021
50.22
50.67
49.83
50.48
868,764
+0.51(+1.02%)
May 13, 2021
48.57
50.26
48.57
49.97
470,539
+1.52(+3.13%)
May 12, 2021
50.73
50.91
48.43
48.46
528,109
-2.52(-4.95%)
May 11, 2021
51.32
51.79
50.33
50.98
381,502
-1.12(-2.14%)
May 10, 2021
52.46
52.60
51.92
52.10
691,084
-0.19(-0.36%)
May 07, 2021
51.43
52.37
51.17
52.29
354,534
+0.12(+0.23%)
May 06, 2021
50.71
52.20
50.49
52.17
517,754
+1.57(+3.11%)
May 05, 2021
51.12
51.29
50.43
50.59
437,629
-0.34(-0.67%)
May 04, 2021
49.90
50.96
49.49
50.93
928,083
+0.59(+1.17%)
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
.