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 (%)
Apr 30, 2021
50.81
51.09
49.45
49.76
808,781
-1.59(-3.10%)
Apr 29, 2021
51.16
51.46
50.37
51.36
556,449
+1.01(+2.00%)
Apr 28, 2021
49.83
50.97
49.01
50.35
678,246
+0.31(+0.62%)
Apr 27, 2021
50.36
50.45
49.81
50.04
632,440
-0.21(-0.42%)
Apr 26, 2021
51.14
51.35
50.21
50.25
411,280
-0.57(-1.12%)
Apr 23, 2021
50.38
51.15
50.15
50.82
446,680
+0.77(+1.53%)
Apr 22, 2021
50.33
50.75
49.75
50.05
449,901
-0.04(-0.08%)
Apr 21, 2021
48.65
50.38
48.45
50.09
587,940
+1.60(+3.31%)
Apr 20, 2021
48.76
49.02
47.80
48.49
414,034
-0.26(-0.53%)
Apr 19, 2021
48.75
48.94
48.17
48.75
304,064
-0.19(-0.39%)
Apr 16, 2021
49.44
49.82
48.45
48.94
436,145
+0.09(+0.18%)
Apr 15, 2021
48.39
48.89
47.75
48.85
285,624
+0.59(+1.22%)
Apr 14, 2021
48.11
48.95
48.00
48.26
350,106
+0.14(+0.29%)
Apr 13, 2021
49.19
49.19
47.78
48.12
390,578
-0.86(-1.75%)
Apr 12, 2021
48.42
49.19
47.93
48.98
423,896
+0.56(+1.15%)
Apr 09, 2021
47.78
48.56
47.26
48.42
325,077
+0.81(+1.70%)
Apr 08, 2021
47.57
47.83
46.99
47.61
494,402
-0.04(-0.08%)
Apr 07, 2021
48.28
48.29
47.33
47.65
365,404
-0.57(-1.18%)
Apr 06, 2021
48.18
49.01
48.05
48.22
332,842
-0.07(-0.14%)
Apr 05, 2021
48.49
48.70
47.99
48.29
415,900
+0.53(+1.11%)
Apr 01, 2021
47.22
47.77
46.63
47.76
617,647
+0.83(+1.76%)
Mar 31, 2021
47.09
47.91
46.63
46.93
578,911
-0.06(-0.13%)
Mar 30, 2021
46.62
47.39
46.46
46.99
539,911
+0.38(+0.81%)
Mar 29, 2021
47.06
47.98
46.56
46.62
676,354
-0.95(-1.99%)
Mar 26, 2021
47.21
47.97
46.52
47.56
672,027
+1.13(+2.43%)
Mar 25, 2021
45.52
46.72
44.70
46.44
954,640
+0.58(+1.26%)
Mar 24, 2021
46.83
47.78
45.78
45.86
625,510
-0.18(-0.39%)
Mar 23, 2021
47.16
47.83
45.84
46.04
885,884
-1.99(-4.15%)
Mar 22, 2021
48.78
49.26
47.34
48.03
774,459
-1.14(-2.31%)
Mar 19, 2021
49.12
49.59
48.09
49.17
1,746,288
+0.08(+0.16%)
Mar 18, 2021
49.17
50.83
48.92
49.09
677,556
-0.08(-0.16%)
Mar 17, 2021
49.06
49.19
48.34
49.17
732,350
+0.34(+0.69%)
Mar 16, 2021
49.46
49.81
48.22
48.83
593,005
-1.05(-2.10%)
Mar 15, 2021
50.50
50.57
49.37
49.87
542,788
-1.11(-2.17%)
Mar 12, 2021
51.37
51.37
50.18
50.98
705,639
+0.14(+0.27%)
Mar 11, 2021
49.52
50.90
49.26
50.84
792,283
+1.46(+2.95%)
Mar 10, 2021
48.06
49.68
47.18
49.39
1,518,416
+1.73(+3.64%)
Mar 09, 2021
48.57
48.57
47.06
47.65
1,054,676
-0.53(-1.10%)
Mar 08, 2021
48.04
48.72
47.79
48.18
663,502
+0.63(+1.32%)
Mar 05, 2021
46.22
47.68
45.63
47.55
1,047,371
+2.44(+5.41%)
Mar 04, 2021
45.96
46.32
44.32
45.11
609,648
-0.79(-1.72%)
Mar 03, 2021
46.25
46.89
45.85
45.90
549,487
-0.18(-0.39%)
Mar 02, 2021
46.25
46.84
45.79
46.08
581,765
-0.30(-0.64%)
Mar 01, 2021
45.72
47.13
45.36
46.38
591,283
+1.57(+3.52%)
Feb 26, 2021
45.22
45.37
44.07
44.80
537,582
-0.27(-0.60%)
Feb 25, 2021
46.17
46.79
44.95
45.07
587,436
-0.85(-1.85%)
Feb 24, 2021
45.92
46.03
45.18
45.92
703,287
+0.33(+0.72%)
Feb 23, 2021
45.64
46.01
44.93
45.59
946,483
-0.19(-0.41%)
Feb 22, 2021
45.88
46.15
45.49
45.78
1,017,347
-0.44(-0.95%)
Feb 19, 2021
45.95
46.27
45.37
46.22
920,852
+0.69(+1.51%)
Feb 18, 2021
46.62
46.91
44.95
45.53
1,085,967
-1.33(-2.83%)
Feb 17, 2021
45.56
47.28
45.07
46.85
1,842,197
+1.99(+4.43%)
Feb 16, 2021
42.35
45.42
41.87
44.86
2,073,459
+3.56(+8.62%)
Feb 12, 2021
40.66
41.53
40.36
41.30
394,860
+0.35(+0.85%)
Feb 11, 2021
40.96
41.19
40.00
40.96
427,593
+0.26(+0.64%)
Feb 10, 2021
41.31
41.33
40.15
40.70
830,319
-0.26(-0.63%)
Feb 09, 2021
41.42
41.58
40.50
40.96
642,107
-0.55(-1.32%)
Feb 08, 2021
41.91
41.96
41.07
41.50
552,304
-0.13(-0.31%)
Feb 05, 2021
41.92
42.07
41.15
41.63
918,896
+0.04(+0.10%)
Feb 04, 2021
39.26
41.66
39.17
41.59
797,353
+2.38(+6.06%)
Feb 03, 2021
39.49
39.72
38.58
39.21
451,573
-0.61(-1.52%)
Feb 02, 2021
39.30
40.65
39.01
39.82
722,824
+1.13(+2.93%)
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
.