$19.59 -0.24 (%) Rexnord Corp - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXN historical data

Date Open High Low Close Volume
9/4/201519.6719.8019.5319.59398,731
9/3/201519.6920.0919.6219.83435,262
9/2/201519.7320.0419.4319.71595,780
9/1/201519.6619.8019.3119.501,042,233
8/31/201519.8020.1619.5420.05711,588
8/28/201519.5219.9519.4619.85930,336
8/27/201519.2919.6319.1219.50831,732
8/26/201519.2419.2418.7819.061,161,784
8/25/201520.1220.1218.8418.89905,784
8/24/201518.5620.1417.9919.57794,816
8/21/201519.7920.2619.4319.661,197,306
8/20/201520.6520.7120.4720.47720,748
8/19/201521.1221.1320.7320.79293,048
8/18/201521.4321.4321.2621.30307,615
8/17/201521.3221.4821.1721.42890,820
8/14/201521.2021.3721.1221.32529,554
8/13/201521.3821.4521.2021.24411,335
8/12/201521.3421.5521.2521.40847,250
8/11/201521.4421.5921.3521.48725,363
8/10/201521.0821.8220.9221.641,502,458
8/7/201520.8321.0820.8320.92644,249
8/6/201521.2721.3220.8920.971,343,207
8/5/201521.1021.5821.0421.371,376,129
8/4/201520.8921.3820.8921.101,370,645
8/3/201521.1421.2320.8420.89712,529
7/31/201521.5321.5821.1221.20518,897
7/30/201521.4321.5421.2021.47440,706
7/29/201521.2521.6321.1821.48476,916
7/28/201521.1721.2420.8421.23444,364
7/27/201521.2321.2420.9821.07444,905
7/24/201521.6421.7521.3821.40509,396
7/23/201522.0222.1721.7121.73471,048
7/22/201522.1322.2721.9822.00298,138
7/21/201522.5822.6022.1722.26447,001
7/20/201522.8122.8522.5622.62317,585
7/17/201522.7322.8322.5522.81299,763
7/16/201522.8423.0322.6922.75417,490
7/15/201523.3923.4722.7422.75517,121
7/14/201523.3823.5123.3323.47412,918
7/13/201523.3223.5623.1923.49594,392
7/10/201523.2923.3623.0523.17591,439
7/9/201523.4723.4823.0023.07492,868
7/8/201523.3023.3622.8323.16824,335
7/7/201523.4723.5822.9323.53633,295
7/6/201523.5223.6923.2823.53626,972
7/2/201524.1424.3223.5923.74390,245
7/1/201524.1624.2623.9724.05786,002
6/30/201523.8024.0023.6423.911,212,931
6/29/201524.1524.3323.4223.451,329,678
6/26/201525.0425.1124.3024.403,186,632
6/25/201525.3425.3424.8624.881,086,553
6/24/201525.4025.5924.9925.242,006,407
6/23/201526.1626.1625.3725.471,254,790
6/22/201526.1626.3525.9026.091,426,268
6/19/201526.6626.6625.9625.991,124,380
6/18/201526.3826.7826.2426.64641,842
6/17/201525.9926.3125.8526.28971,212
6/16/201525.6026.1525.5725.98927,862
6/15/201525.3525.7125.2025.67569,514
6/12/201525.3625.5525.3325.51427,409
6/11/201525.3225.4125.1025.351,230,624
6/10/201525.5525.5725.3025.33695,355
6/9/201525.5125.6325.4225.49515,915
6/8/201525.5625.7525.3725.46462,557
6/5/201525.7925.7925.2425.68736,907
6/4/201526.1426.2425.6625.75781,022
6/3/201525.7426.2725.6726.27477,631
6/2/201525.6325.9225.5625.72708,243
6/1/201525.7325.9125.4325.69840,682
5/29/201525.9026.0525.5325.621,276,200
5/28/201526.2126.4625.8225.982,323,878
5/27/201525.8926.3525.8426.31886,744
5/26/201525.6925.9025.3025.811,096,721
5/22/201525.4425.9025.3125.77841,292
5/21/201524.1025.8724.0925.374,421,971
5/20/201527.2527.3026.9927.13699,170
5/19/201527.3427.4027.0127.16678,504
5/18/201527.6327.7327.3127.41479,899
5/15/201527.4927.6527.2027.58307,592
5/14/201527.4027.6627.3327.58355,101
5/13/201526.9327.3126.9327.24302,247
5/12/201526.8526.9626.4626.90393,597
5/11/201526.7227.0526.6726.84225,434
5/8/201526.7226.9126.5926.67337,581
5/7/201526.5826.6726.4026.51366,237
5/6/201526.7426.8026.5026.68352,638
5/5/201526.8027.1426.5226.62636,052
5/4/201526.7626.9526.6926.82242,739
5/1/201526.5426.8326.3626.76335,921
4/30/201526.7026.8326.2926.49550,381
4/29/201526.5826.9926.4926.81312,146
4/28/201526.6826.7726.3826.76274,648
4/27/201526.2226.7226.2226.71549,634
4/24/201526.5226.5525.9426.08264,495
4/23/201526.3226.7026.2526.45496,028
4/22/201526.1626.3725.9026.33300,267
4/21/201526.3926.4025.9626.17420,710
4/20/201526.5226.6126.2126.25541,368
4/17/201526.0626.3925.9026.311,382,768
4/16/201526.1926.4826.1926.37723,556
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!