Rexnord Corporation Historical Stock Prices

RXN 
$19.64
*  
0.19
0.96%
Get RXN Alerts
*Delayed - data as of Sep. 4, 2015 12:21 ET  -  Find a broker to begin trading RXN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RXN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:21  19.75  19.80  19.61  19.64 135,447
09/03/2015 19.69 20.09 19.62 19.83 435,262
09/02/2015 19.73 20.04 19.43 19.71 595,780
09/01/2015 19.66 19.8 19.31 19.5 1,042,233
08/31/2015 19.8 20.16 19.54 20.05 711,588
08/28/2015 19.52 19.95 19.46 19.85 930,336
08/27/2015 19.29 19.63 19.12 19.5 831,732
08/26/2015 19.24 19.24 18.78 19.06 1,161,784
08/25/2015 20.12 20.12 18.835 18.89 905,784
08/24/2015 18.56 20.14 17.99 19.57 794,816
08/21/2015 19.79 20.26 19.43 19.66 1,197,306
08/20/2015 20.65 20.705 20.465 20.47 720,748
08/19/2015 21.12 21.13 20.73 20.79 293,048
08/18/2015 21.43 21.43 21.26 21.3 307,615
08/17/2015 21.32 21.48 21.17 21.42 890,820
08/14/2015 21.2 21.37 21.12 21.32 529,554
08/13/2015 21.38 21.45 21.2 21.24 411,335
08/12/2015 21.34 21.55 21.25 21.4 847,250
08/11/2015 21.44 21.585 21.35 21.48 725,363
08/10/2015 21.08 21.82 20.92 21.64 1,502,458
08/07/2015 20.83 21.08 20.83 20.92 644,249
08/06/2015 21.27 21.32 20.89 20.97 1,343,207
08/05/2015 21.1 21.578 21.04 21.37 1,376,129
08/04/2015 20.89 21.38 20.89 21.1 1,370,345
08/03/2015 21.14 21.23 20.84 20.89 712,529
07/31/2015 21.53 21.58 21.12 21.2 518,897
07/30/2015 21.43 21.54 21.2 21.47 440,706
07/29/2015 21.25 21.63 21.18 21.48 476,916
07/28/2015 21.17 21.24 20.84 21.23 444,364
07/27/2015 21.23 21.24 20.98 21.07 444,905
07/24/2015 21.64 21.75 21.38 21.4 509,396
07/23/2015 22.02 22.165 21.71 21.73 471,048
07/22/2015 22.13 22.27 21.98 22 298,138
07/21/2015 22.58 22.6 22.17 22.26 447,001
07/20/2015 22.81 22.85 22.56 22.62 317,585
07/17/2015 22.73 22.8299 22.55 22.81 299,763
07/16/2015 22.84 23.03 22.69 22.75 417,490
07/15/2015 23.39 23.47 22.74 22.75 517,121
07/14/2015 23.38 23.51 23.325 23.47 412,918
07/13/2015 23.32 23.56 23.188 23.49 594,392
07/10/2015 23.29 23.36 23.05 23.17 591,439
07/09/2015 23.47 23.48 22.995 23.07 492,868
07/08/2015 23.3 23.36 22.83 23.16 824,335
07/07/2015 23.47 23.58 22.93 23.53 633,295
07/06/2015 23.52 23.69 23.28 23.53 626,972
07/02/2015 24.14 24.32 23.59 23.74 390,245
07/01/2015 24.16 24.26 23.97 24.05 786,002
06/30/2015 23.8 24 23.64 23.91 1,212,931
06/29/2015 24.15 24.33 23.42 23.45 1,329,678
06/26/2015 25.04 25.11 24.3 24.4 3,186,632
06/25/2015 25.34 25.34 24.86 24.88 1,086,553
06/24/2015 25.4 25.59 24.985 25.24 2,006,407
06/23/2015 26.16 26.16 25.37 25.47 1,254,790
06/22/2015 26.16 26.35 25.9 26.09 1,426,268
06/19/2015 26.66 26.66 25.96 25.99 1,124,380
06/18/2015 26.38 26.78 26.24 26.64 641,842
06/17/2015 25.99 26.305 25.85 26.28 971,212
06/16/2015 25.6 26.145 25.57 25.98 927,862
06/15/2015 25.35 25.71 25.2 25.67 569,514
06/12/2015 25.36 25.55 25.33 25.51 427,409
06/11/2015 25.32 25.41 25.1 25.35 1,230,624
06/10/2015 25.55 25.57 25.3 25.33 695,355
06/09/2015 25.51 25.63 25.42 25.49 515,115
06/08/2015 25.56 25.75 25.37 25.46 462,557
06/05/2015 25.79 25.79 25.24 25.68 736,907
06/04/2015 26.14 26.24 25.655 25.75 781,022
06/03/2015 25.74 26.27 25.67 26.27 477,631
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?