Rexnord Corporation Historical Stock Prices

RXN 
$26.27
*  
0.55
2.14%
Get RXN Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading RXN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-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.
16:00  25.67  26.27  25.67  26.27 476,813
06/02/2015 25.63 25.92 25.56 25.72 708,243
06/01/2015 25.73 25.91 25.425 25.69 840,682
05/29/2015 25.9 26.05 25.53 25.62 1,276,200
05/28/2015 26.21 26.46 25.82 25.98 2,323,878
05/27/2015 25.89 26.35 25.835 26.31 886,744
05/26/2015 25.69 25.9 25.3 25.81 1,096,721
05/22/2015 25.44 25.9 25.31 25.77 841,292
05/21/2015 24.1 25.87 24.09 25.37 4,421,357
05/20/2015 27.25 27.3 26.99 27.13 698,970
05/19/2015 27.34 27.4 27.005 27.16 678,504
05/18/2015 27.63 27.728 27.305 27.41 479,899
05/15/2015 27.49 27.65 27.2 27.58 307,592
05/14/2015 27.4 27.655 27.33 27.58 355,101
05/13/2015 26.93 27.31 26.93 27.24 302,247
05/12/2015 26.85 26.96 26.46 26.9 393,597
05/11/2015 26.72 27.05 26.67 26.84 225,434
05/08/2015 26.72 26.91 26.585 26.67 337,581
05/07/2015 26.58 26.6703 26.4 26.51 366,237
05/06/2015 26.74 26.8 26.5 26.68 352,638
05/05/2015 26.8 27.14 26.52 26.62 636,052
05/04/2015 26.76 26.95 26.69 26.82 242,739
05/01/2015 26.54 26.83 26.36 26.76 335,921
04/30/2015 26.7 26.828 26.29 26.49 550,381
04/29/2015 26.58 26.99 26.485 26.81 312,146
04/28/2015 26.68 26.77 26.375 26.76 274,648
04/27/2015 26.22 26.72 26.22 26.71 549,634
04/24/2015 26.52 26.548 25.94 26.08 264,495
04/23/2015 26.32 26.7 26.25 26.45 496,028
04/22/2015 26.16 26.37 25.9 26.33 300,267
04/21/2015 26.39 26.396 25.96 26.17 420,710
04/20/2015 26.52 26.61 26.21 26.25 541,368
04/17/2015 26.06 26.39 25.9 26.31 1,382,768
04/16/2015 26.19 26.48 26.19 26.37 723,556
04/15/2015 25.55 26.47 25.55 26.39 696,164
04/14/2015 25.43 25.71 25.41 25.64 451,718
04/13/2015 25.03 25.585 24.98 25.5 959,204
04/10/2015 24.98 25.06 24.73 25.01 441,458
04/09/2015 25.13 25.19 24.54 24.95 1,014,096
04/08/2015 26.3 26.34 25.26 25.54 1,047,948
04/07/2015 26.58 26.69 26.32 26.41 494,235
04/06/2015 26.48 26.77 26.39 26.63 456,176
04/02/2015 26.5 26.915 26.43 26.58 485,814
04/01/2015 26.58 26.78 26.45 26.6 500,854
03/31/2015 26.5 26.77 26.29 26.69 339,188
03/30/2015 26.6 26.85 26.45 26.69 850,214
03/27/2015 26.21 26.59 26.17 26.47 405,398
03/26/2015 26.45 26.67 26.21 26.27 1,021,945
03/25/2015 26.72 26.78 26.49 26.49 397,724
03/24/2015 26.43 26.76 26.35 26.66 253,953
03/23/2015 26.14 26.56 26.14 26.43 543,954
03/20/2015 26.31 26.32 26.07 26.14 771,044
03/19/2015 26.35 26.39 25.99 26.16 332,248
03/18/2015 26.24 26.59 26.145 26.46 632,954
03/17/2015 26.08 26.37 25.97 26.32 547,134
03/16/2015 26.31 26.49 26.12 26.27 491,138
03/13/2015 26.47 26.57 25.92 26.26 432,202
03/12/2015 26.74 26.97 26.46 26.52 834,230
03/11/2015 26.64 26.64 26.16 26.52 371,446
03/10/2015 27.19 27.22 26.55 26.59 508,047
03/09/2015 27.3 27.56 27.15 27.46 1,084,098
03/06/2015 27.3 27.53 27.03 27.24 641,235
03/05/2015 27.33 27.61 27.04 27.55 380,797
03/04/2015 27.71 27.74 27.23 27.4 841,496
03/03/2015 27.99 28.124 27.76 27.79 503,433
03/02/2015 27.63 28.17 27.02 28.1 888,115
*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?