Rexnord Corporation (RXN) Historical Stock Data
64.96 ↑0.01 (0.02%)
As of October 4, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, RXN is up 0.07% a day on average. There have been 15 days where Rexnord Corporation closed green and 15 days where RXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-04 | 64.27 | 64.95 | ↑$0.68 (1.06%) | 64.12 | 65.50 | 1.31M |
| 2021-10-01 | 64.14 | 64.37 | ↑$0.23 (0.36%) | 63.15 | 65.12 | 1.12M |
| 2021-09-30 | 65.68 | 64.29 | ↓$1.39 (-2.12%) | 64.29 | 65.82 | 1.23M |
| 2021-09-29 | 63.94 | 65.20 | ↑$1.26 (1.97%) | 63.66 | 65.34 | 1.04M |
| 2021-09-28 | 64.17 | 63.63 | ↓$0.54 (-0.84%) | 63.12 | 64.26 | 1.05M |
| 2021-09-27 | 63.39 | 64.15 | ↑$0.76 (1.20%) | 63.38 | 64.64 | 655.97K |
| 2021-09-24 | 62.58 | 63.46 | ↑$0.88 (1.41%) | 62.13 | 63.65 | 611.08K |
| 2021-09-23 | 61.90 | 62.68 | ↑$0.78 (1.26%) | 61.90 | 63.22 | 606.91K |
| 2021-09-22 | 60.50 | 61.51 | ↑$1.01 (1.67%) | 60.15 | 61.98 | 1.06M |
| 2021-09-21 | 61.44 | 60.15 | ↓$1.29 (-2.10%) | 59.98 | 61.58 | 1.12M |
| 2021-09-20 | 60.00 | 61.16 | ↑$1.16 (1.93%) | 59.43 | 61.24 | 825.45K |
| 2021-09-17 | 62.97 | 61.48 | ↓$1.49 (-2.37%) | 61.03 | 62.97 | 1.82M |
| 2021-09-16 | 63.86 | 62.88 | ↓$0.98 (-1.53%) | 62.76 | 63.99 | 421.22K |
| 2021-09-15 | 62.47 | 63.76 | ↑$1.29 (2.06%) | 62.35 | 63.79 | 683.27K |
| 2021-09-14 | 63.78 | 62.49 | ↓$1.29 (-2.02%) | 62.06 | 63.81 | 0.99M |
| 2021-09-13 | 63.65 | 63.58 | ↓$0.07 (-0.11%) | 62.78 | 63.92 | 730.43K |
| 2021-09-10 | 64.26 | 62.82 | ↓$1.44 (-2.24%) | 62.79 | 64.53 | 610.37K |
| 2021-09-09 | 63.47 | 62.75 | ↓$0.72 (-1.13%) | 62.75 | 63.97 | 643.27K |
| 2021-09-08 | 63.40 | 63.37 | ↓$0.03 (-0.05%) | 62.03 | 63.41 | 587.63K |
| 2021-09-07 | 63.17 | 63.12 | ↓$0.05 (-0.08%) | 62.79 | 63.72 | 699.34K |
| 2021-09-03 | 62.45 | 63.23 | ↑$0.78 (1.25%) | 62.45 | 63.51 | 610.18K |
| 2021-09-02 | 61.65 | 62.81 | ↑$1.16 (1.88%) | 61.21 | 62.81 | 629.47K |
| 2021-09-01 | 60.92 | 61.49 | ↑$0.57 (0.94%) | 60.17 | 61.85 | 861.58K |
| 2021-08-31 | 61.46 | 60.76 | ↓$0.70 (-1.14%) | 60.56 | 61.68 | 607.10K |
| 2021-08-30 | 62.22 | 61.46 | ↓$0.76 (-1.22%) | 61.45 | 62.41 | 498.60K |
| 2021-08-27 | 61.39 | 61.87 | ↑$0.48 (0.78%) | 60.86 | 62.50 | 669.55K |
| 2021-08-26 | 60.99 | 60.92 | ↓$0.07 (-0.11%) | 60.66 | 61.30 | 388.14K |
| 2021-08-25 | 60.50 | 61.00 | ↑$0.50 (0.83%) | 60.32 | 61.01 | 683.05K |
| 2021-08-24 | 60.02 | 60.50 | ↑$0.48 (0.80%) | 59.99 | 60.59 | 586.10K |
| 2021-08-23 | 60.17 | 59.95 | ↓$0.22 (-0.37%) | 59.46 | 60.46 | 389.91K |
Create an account or log in to view more rows.
$RXN might get a sell off today
$RXN HODLing
and buying more when I can.
$RXN cup and handle dont play
$RXN Any red I see I shall buy
$RXN good times
$RXN up we go
$RXN yeah we're going green today
$RXN low volume today isn’t necessarily a bad thing
$RXN HERE WE GO
$RXN Dumping started...
Get out while you can...