Rexnord Corporation Historical Stock Prices

RXN 
$27.47
*  
0.09
0.33%
Get RXN Alerts
*Delayed - data as of Oct. 22, 2014 11:47 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:47  27.39  27.58  27.33  27.47 75,306
10/21/2014 26.9 27.52 26.84 27.38 534,548
10/20/2014 26.61 27 26.555 26.77 525,762
10/17/2014 26.53 26.79 26.3 26.68 762,518
10/16/2014 25.29 26.43 25.15 26.23 695,538
10/15/2014 26 26.03 24.89 25.74 1,593,130
10/14/2014 25.66 25.97 25.33 25.6 947,531
10/13/2014 26.16 26.32 25.4 25.42 846,235
10/10/2014 26.44 26.51 25.85 26.1 1,023,984
10/09/2014 27.39 27.4 26.56 26.59 851,511
10/08/2014 27.15 27.5 26.74 27.46 1,267,681
10/07/2014 27.43 27.43 27.1 27.18 1,065,299
10/06/2014 28.2 28.37 27.47 27.68 773,227
10/03/2014 28.5 28.625 28.115 28.27 356,557
10/02/2014 28.09 28.37 27.85 28.14 881,290
10/01/2014 28.39 28.44 27.99 28.13 945,146
09/30/2014 28.46 28.5 28.01 28.45 797,775
09/29/2014 28.02 28.45 28.02 28.43 430,186
09/26/2014 28.26 28.36 27.79 28.34 734,930
09/25/2014 28.59 28.61 28.24 28.24 787,421
09/24/2014 28.91 28.91 28.51 28.73 664,198
09/23/2014 29.12 29.25 28.74 28.85 980,980
09/22/2014 29.48 29.49 28.735 28.82 957,923
09/19/2014 29.44 29.72 29.18 29.7 1,550,026
09/18/2014 29.33 29.45 29.1 29.36 351,106
09/17/2014 29.35 29.58 29.12 29.27 328,686
09/16/2014 29.04 29.55 29 29.34 341,583
09/15/2014 29.2 29.4 28.9 29.15 533,709
09/12/2014 29.54 29.54 29.09 29.26 421,123
09/11/2014 29.2 29.65 29.09 29.51 483,608
09/10/2014 28.94 29.45 28.8926 29.39 423,021
09/09/2014 29.81 29.88 28.965 29.01 595,981
09/08/2014 29.55 29.86 29.41 29.81 422,639
09/05/2014 29.17 29.53 28.95 29.49 823,404
09/04/2014 29.36 29.83 29.12 29.29 1,031,878
09/03/2014 29.61 29.62 28.98 29.31 1,211,519
09/02/2014 29.4 29.62 29.11 29.37 926,217
08/29/2014 29.14 29.267 28.99 29.21 420,540
08/28/2014 28.86 29.57 28.82 29.13 715,045
08/27/2014 28.89 29.07 28.84 28.96 282,823
08/26/2014 29.04 29.33 28.85 29.04 690,436
08/25/2014 29.19 29.19 28.92 29.07 391,780
08/22/2014 28.86 29 28.5325 28.97 813,168
08/21/2014 28.41 29.17 28.295 28.95 1,835,603
08/20/2014 27.91 28.39 27.84 28.35 640,755
08/19/2014 28.12 28.2925 27.92 28.07 478,753
08/18/2014 27.36 28.06 27.36 28.01 860,327
08/15/2014 27.21 27.27 26.91 27.2 576,527
08/14/2014 26.97 27.1 26.74 26.97 440,852
08/13/2014 27.07 27.32 26.86 26.93 391,342
08/12/2014 26.47 27.03 26.4025 26.93 2,121,415
08/11/2014 27.7 27.72 27.3 27.34 560,572
08/08/2014 27.02 27.5 26.805 27.46 491,751
08/07/2014 27 28.53 26.88 26.99 1,503,879
08/06/2014 26.31 26.53 26.215 26.47 1,010,799
08/05/2014 26.53 26.875 26.321 26.57 444,283
08/04/2014 26.65 27.16 26.5 26.69 1,035,991
08/01/2014 26.8 27 26.47 26.49 544,146
07/31/2014 27.38 27.57 26.88 26.91 502,400
07/30/2014 27.74 27.9 27.63 27.88 389,264
07/29/2014 27.8 27.84 27.39 27.55 411,031
07/28/2014 28.34 28.46 27.56 27.81 632,150
07/25/2014 28.44 28.71 28.25 28.42 392,606
07/24/2014 28.93 29.25 28.59 28.76 292,562
07/23/2014 29.14 29.29 28.91 28.97 322,585
07/22/2014 29.19 29.34 28.99 29.1 350,366
07/21/2014 28.88 29.25 28.88 29.09 485,690
07/18/2014 28.63 29.23 28.63 29.13 622,537
07/17/2014 28.9 29.18 28.655 28.67 565,208
07/16/2014 29.32 29.39 28.99 29.22 451,623
07/15/2014 29.34 29.5 29.13 29.23 854,037
07/14/2014 29.62 29.72 29.24 29.29 872,773
07/11/2014 29.24 29.31 29.15 29.27 644,970
07/10/2014 29.02 29.32 28.57 29.2 629,601
07/09/2014 28.94 29.18 28.9 29.02 798,542
07/08/2014 28.77 28.86 28.6627 28.8 925,861
07/07/2014 28.62 28.81 28.4 28.78 507,290
07/03/2014 28.6 28.89 28.4501 28.85 211,176
07/02/2014 28.58 29.149 28.33 28.54 1,012,658
07/01/2014 28.34 28.94 28.28 28.64 978,808
06/30/2014 28.47 28.47 27.96 28.15 786,047
06/27/2014 28.55 28.86 28.41 28.41 4,711,952
06/26/2014 28.59 28.7199 28.03 28.59 518,839
06/25/2014 28.05 28.7 27.96 28.52 734,848
06/24/2014 28.39 28.93 28.06 28.15 743,767
06/23/2014 28.82 28.96 28.29 28.34 794,462
06/20/2014 28.77 28.88 28.31 28.7 1,331,951
06/19/2014 28.91 28.98 28.52 28.74 556,390
06/18/2014 28.79 28.89 28.4 28.8 631,859
06/17/2014 28.61 29.08 28.51 28.75 671,732
06/16/2014 28.35 28.77 28.15 28.67 797,514
06/13/2014 28.29 28.52 27.91 28.4 399,740
06/12/2014 28.74 28.86 28.12 28.2 896,635
06/11/2014 28.83 29.05 28.58 28.88 868,701
06/10/2014 28.83 29.25 28.72 28.92 774,477
06/09/2014 28.61 29.21 28.52 28.91 1,085,926
06/06/2014 28.47 28.9 28.32 28.56 1,300,637
06/05/2014 27.12 28.3 27.04 28.22 1,364,905
06/04/2014 26.66 27.3 26.49 27.14 2,394,412
06/03/2014 25.58 26.01 25.17 25.85 1,351,779
06/02/2014 25.87 25.95 25.3 25.67 1,183,718
05/30/2014 25.4 25.75 25.3 25.57 1,463,124
05/29/2014 25.45 25.6 25.08 25.4 8,837,404
05/28/2014 26.7 27.18 26.09 26.18 931,022
05/27/2014 27.35 28.51 27.25 27.91 440,119
05/23/2014 25.89 27.66 25.89 27.26 531,826
05/22/2014 26.01 26.38 25.25 25.72 1,063,912
05/21/2014 26.94 27.07 26.55 26.6 361,161
05/20/2014 27.26 27.26 26.59 26.92 200,293
05/19/2014 26.72 27.73 26.7 27.31 151,367
05/16/2014 26.64 26.97 26.45 26.96 108,733
05/15/2014 26.75 26.89 26.17 26.71 198,608
05/14/2014 27.5 27.55 26.66 26.85 238,527
05/13/2014 27.82 27.8793 27.34 27.52 232,061
05/12/2014 26.74 27.88 26.478 27.77 235,221
05/09/2014 26.63 26.822 26.11 26.52 223,682
05/08/2014 27.41 27.62 26.56 26.78 165,060
05/07/2014 27.21 27.51 26.84 27.38 338,227
05/06/2014 27.32 27.75 27.1 27.15 535,113
05/05/2014 27.3 27.91 27.07 27.35 248,686
05/02/2014 26.63 27.73 26.6 27.4 259,828
05/01/2014 26.64 26.81 26.2 26.54 273,946
04/30/2014 26.6 26.76 26.29 26.74 232,908
04/29/2014 26.98 27.06 26.4 26.62 144,107
04/28/2014 26.73 27.12 26.274 26.82 228,752
04/25/2014 27.09 27.14 26.3 26.52 286,815
04/24/2014 27.77 27.77 27.02 27.28 228,507
04/23/2014 27.41 27.64 26.99 27.5 499,178
04/22/2014 27.93 28.27 27.82 28.24 116,501
04/21/2014 27.81 27.92 27.46 27.83 98,644
04/17/2014 27.44 28.13 27.321 27.82 148,334
04/16/2014 27.21 27.49 27.06 27.41 126,988
04/15/2014 26.91 27.11 26.34 26.95 182,076
04/14/2014 27.03 27.1 26.24 26.86 318,849
04/11/2014 27.09 27.23 26.52 26.69 261,167
04/10/2014 28.44 28.44 27.26 27.37 312,811
04/09/2014 27.92 28.48 27.83 28.48 163,430
04/08/2014 27.96 28.11 26.83 27.74 420,794
04/07/2014 28.57 28.67 27.54 27.96 362,144
04/04/2014 29.85 30.05 28.471 28.69 295,143
04/03/2014 29.73 29.98 29.27 29.56 181,143
04/02/2014 29.17 30.25 29.12 29.76 424,995
04/01/2014 29.1 29.46 29 29.08 327,997
03/31/2014 28.83 29.27 28.6 28.98 235,816
03/28/2014 28.55 28.76 28.27 28.48 143,441
03/27/2014 28.71 28.99 28.3255 28.48 242,780
03/26/2014 29.75 29.75 28.83 28.88 364,372
03/25/2014 28.95 29.53 28.835 29.45 337,421
03/24/2014 29.66 29.79 28.38 28.76 278,486
03/21/2014 29.25 29.69 29.13 29.59 548,319
03/20/2014 29.25 29.2634 28.83 29.09 185,973
03/19/2014 29.27 29.38 28.95 29.15 246,360
03/18/2014 29.08 29.4099 29.02 29.29 159,325
03/17/2014 28.66 29.1 28.54 29.01 301,526
03/14/2014 28.85 29.16 28.33 28.4 509,570
03/13/2014 29.71 29.75 28.54 28.82 368,331
03/12/2014 29.63 29.7899 28.97 29.63 522,654
03/11/2014 30.59 30.73 29.6 29.76 229,164
03/10/2014 30.82 30.89 30.09 30.58 418,297
03/07/2014 30.56 30.939 30.44 30.82 385,833
03/06/2014 30.07 30.75 30.07 30.27 568,657
03/05/2014 30.04 30.23 29.69 29.8 280,657
03/04/2014 29.64 30.15 29.5401 29.97 491,712
03/03/2014 29.7 29.75 29.14 29.17 405,983
02/28/2014 29.89 30.32 29.7 29.99 325,869
02/27/2014 29.39 29.9 29.37 29.77 276,822
02/26/2014 29.36 29.53 29.08 29.32 387,693
02/25/2014 29.26 29.75 29 29.25 293,578
02/24/2014 29.2 29.73 29.05 29.14 459,093
02/21/2014 29.04 29.319 28.73 28.86 210,397
02/20/2014 28.55 28.9899 28.445 28.93 274,708
02/19/2014 28.9 28.99 28.39 28.47 303,651
02/18/2014 28.85 29.39 28.76 28.93 492,555
02/14/2014 28.29 28.69 28.05 28.49 664,796
02/13/2014 27.74 28.5 27.56 28.28 279,483
02/12/2014 27.85 27.93 27.61 27.89 413,540
02/11/2014 27.83 28.15 27.56 27.84 328,159
02/10/2014 27.39 27.78 26.75 27.77 369,495
02/07/2014 26.88 27.8 26.65 27.27 589,056
02/06/2014 26.02 26.975 26.02 26.79 464,569
02/05/2014 26 26.24 25.88 26.02 435,648
02/04/2014 25.87 26.15 25.75 26 404,384
02/03/2014 25.98 26.42 25.77 25.83 1,035,879
01/31/2014 26.56 27.5 25.94 25.98 4,894,312
01/30/2014 26.56 26.83 26.11 26.3 1,026,868
01/29/2014 26.49 26.53 25.5 26.46 740,317
01/28/2014 27.61 27.71 27.12 27.42 548,753
01/27/2014 27.76 27.936 27.195 27.64 533,698
01/24/2014 28.5 28.5 27.12 27.72 534,217
01/23/2014 28.69 28.69 28.27 28.59 179,687
01/22/2014 28.69 28.75 28.47 28.73 103,356
01/21/2014 28.73 28.75 28.3102 28.63 182,196
01/17/2014 28.21 28.68 27.978 28.61 310,849
01/16/2014 28.12 28.61 27.944 28.23 156,085
01/15/2014 28.11 28.24 27.874 28.08 84,625
01/14/2014 27.46 28.07 27.095 27.99 169,942
01/13/2014 27.69 27.72 27.1 27.26 132,422
01/10/2014 27.92 27.92 27.16 27.66 118,879
01/09/2014 27.89 28.29 27.38 27.84 84,537
01/08/2014 28.56 28.572 27.55 27.78 222,059
01/07/2014 28.57 28.665 28.28 28.49 308,455
01/06/2014 28.57 29.29 28.33 28.36 724,329
01/03/2014 27.07 27.5 27.07 27.45 146,731
01/02/2014 26.85 27.12 26.77 27.12 201,248
12/31/2013 26.84 27.1 26.726 27.01 93,211
12/30/2013 26.69 26.74 26.28 26.71 89,467
12/27/2013 26.82 26.93 26.63 26.75 60,721
12/26/2013 26.93 26.95 26.57 26.69 82,481
12/24/2013 26.64 26.85 26.63 26.77 38,633
12/23/2013 26.36 26.58 26.08 26.53 148,020
12/20/2013 25.69 26.33 25.62 26.16 382,053
12/19/2013 25.5 25.67 25.37 25.59 162,781
12/18/2013 25.11 25.84 25.05 25.5 221,851
12/17/2013 25.01 25.165 24.65 25.01 95,293
12/16/2013 24.92 25.31 24.746 24.95 343,351
12/13/2013 24.15 25.52 24.15 24.84 285,688
12/12/2013 24.45 24.45 23.86 24.06 259,274
12/11/2013 25.47 25.47 24.25 24.38 260,452
12/10/2013 25.2 25.5 25.2 25.41 262,682
12/09/2013 25 25.2 24.91 25.19 143,135
12/06/2013 24.52 24.95 24.26 24.91 428,145
12/05/2013 24.03 24.66 23.98 24.28 188,277
12/04/2013 23.97 24.32 23.82 24.01 217,738
12/03/2013 23.6 24.1925 23.59 23.99 416,936
12/02/2013 24.25 24.25 23.51 23.63 189,430
11/29/2013 24.5 24.5 24.11 24.31 190,301
11/27/2013 24.38 24.49 24.33 24.44 155,294
11/26/2013 24.36 24.4 24.17 24.33 141,266
11/25/2013 24.5 24.5 24.164 24.26 92,144
11/22/2013 24.11 24.4 23.94 24.35 163,173
11/21/2013 23.97 24.435 23.77 24.04 104,233
11/20/2013 24.01 24.16 23.61 23.85 82,932
11/19/2013 24.03 24.22 23.83 23.98 73,935
11/18/2013 24.1 24.57 24 24.06 177,503
11/15/2013 23.81 24.236 23.5 24.03 86,841
11/14/2013 23.74 24.67 23.7 23.84 264,191
11/13/2013 23.27 23.9 23.27 23.8 137,664
11/12/2013 23.24 23.5 23.18 23.4 104,511
11/11/2013 23.21 23.325 23.03 23.25 100,525
11/08/2013 23.34 23.44 22.93 23.27 156,867
11/07/2013 23.57 23.75 23.12 23.25 282,750
11/06/2013 23.46 23.55 23.1501 23.5 69,487
11/05/2013 23.29 23.47 22.97 23.31 78,054
11/04/2013 23.19 23.45 23.06 23.4 84,371
11/01/2013 23.5 23.57 22.93 23.06 504,817
10/31/2013 23.1 23.67 22.62 23.52 245,442
10/30/2013 23.38 23.42 22.92 23.03 207,205
10/29/2013 22.58 23.31 22.58 23.3 220,810
10/28/2013 22 22.6 21.86 22.6 252,678
10/25/2013 22.54 22.54 21.87 21.94 167,537
10/24/2013 22.4 22.69 22.06 22.45 315,396
10/23/2013 21.23 21.63 21.23 21.36 118,206
10/22/2013 22.26 22.26 21.19 21.39 121,897
10/21/2013 21.5 22.24 21.5 22.18 187,199
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?