Rexnord Corporation Common Stockのデータ

Rexnord Corporation Common Stockの基本情報

名前 Rexnord Corporation Common Stock
ティッカー RXN
国 United States
上場年 2012.0
セクター Technology

Rexnord Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.66 42.09 42.57 45.1 2062600.0 45.1
2021-02-12 41.75 40.57 40.87 41.52 392800.0 41.52
2021-02-11 41.41 40.21 41.17 41.17 425400.0 41.17
2021-02-10 41.55 40.36 41.53 40.91 826000.0 40.91
2021-02-09 41.8 40.71 41.64 41.17 638800.0 41.17
2021-02-08 42.18 41.29 42.13 41.72 549400.0 41.72
2021-02-05 42.29 41.37 42.14 41.85 914100.0 41.85
2021-02-04 41.88 39.38 39.47 41.81 793200.0 41.81
2021-02-03 39.93 38.78 39.7 39.42 449200.0 39.42
2021-02-02 40.86 39.21 39.51 40.03 719100.0 40.03
2021-02-01 39.06 37.29 38.26 38.89 807800.0 38.89
2021-01-29 38.32 37.31 38.27 37.86 1015200.0 37.86
2021-01-28 39.21 37.75 38.24 38.56 714400.0 38.56
2021-01-27 39.53 37.55 39.49 37.78 1163500.0 37.78
2021-01-26 42.43 40.43 42.34 40.52 456600.0 40.52
2021-01-25 42.18 41.05 42.0 41.88 510600.0 41.88
2021-01-22 42.49 40.74 40.77 42.28 917200.0 42.28
2021-01-21 42.23 41.23 41.76 41.28 610100.0 41.28
2021-01-20 42.43 41.3 42.28 41.61 728300.0 41.61
2021-01-19 43.57 41.57 43.55 42.06 1344300.0 42.06
2021-01-15 44.3 42.88 44.28 42.92 1098100.0 42.92
2021-01-14 45.27 44.16 44.61 45.04 921500.0 45.04
2021-01-13 47.02 44.28 46.43 44.48 899300.0 44.48
2021-01-12 47.31 45.8 46.07 46.78 1286500.0 46.78
2021-01-11 49.08 43.67 43.72 45.74 2384100.0 45.74
2021-01-08 44.94 43.7 43.91 44.44 878000.0 44.44
2021-01-07 44.37 41.68 41.9 44.04 917800.0 44.04
2021-01-06 41.85 40.6 40.6 41.61 1418400.0 41.61
2021-01-05 40.0 38.46 38.76 39.83 629200.0 39.83
2021-01-04 40.31 38.43 39.88 38.72 642000.0 38.72
2020-12-31 39.78 39.27 39.61 39.49 350600.0 39.49
2020-12-30 40.02 38.95 38.95 39.47 445700.0 39.47
2020-12-29 39.71 38.4 39.65 38.9 575900.0 38.9
2020-12-28 40.15 39.35 39.67 39.58 602000.0 39.58
2020-12-24 39.26 38.75 39.09 39.23 270600.0 39.23
2020-12-23 39.39 38.55 38.57 38.88 730400.0 38.88
2020-12-22 38.72 37.9 38.59 38.24 526800.0 38.24
2020-12-21 38.6 36.63 36.77 38.43 1054700.0 38.43
2020-12-18 38.12 37.19 37.78 37.41 1771000.0 37.41
2020-12-17 37.86 37.29 37.76 37.71 625400.0 37.71
2020-12-16 38.72 37.42 38.44 37.66 775000.0 37.66
2020-12-15 38.44 37.33 37.82 38.32 1046200.0 38.32
2020-12-14 38.75 37.26 38.75 37.27 712500.0 37.27
2020-12-11 38.34 37.65 37.81 38.2 455700.0 38.2
2020-12-10 38.27 37.28 37.66 38.19 606700.0 38.19
2020-12-09 39.04 37.69 38.68 37.98 685700.0 37.98
2020-12-08 39.0 38.26 38.26 38.44 688300.0 38.44
2020-12-07 39.14 38.45 38.83 38.67 626400.0 38.67
2020-12-04 38.93 37.96 38.08 38.64 465300.0 38.64
2020-12-03 38.56 37.54 37.9 37.6 395600.0 37.6
2020-12-02 38.21 37.04 37.95 37.93 434600.0 37.93
2020-12-01 38.55 37.75 38.26 38.08 419600.0 38.08
2020-11-30 38.22 37.39 38.17 37.51 455300.0 37.51
2020-11-27 38.57 38.01 38.31 38.4 241800.0 38.4
2020-11-25 39.03 38.23 39.03 38.36 541600.0 38.36
2020-11-24 39.54 38.03 38.38 39.22 990700.0 39.22
2020-11-23 38.41 37.71 38.12 37.82 693400.0 37.82
2020-11-20 37.89 37.2 37.47 37.68 577000.0 37.68
2020-11-19 37.85 37.18 37.67 37.75 560900.0 37.75
2020-11-18 39.12 37.98 39.02 37.99 666000.0 37.91
2020-11-17 38.66 37.29 38.07 38.65 560800.0 38.57
2020-11-16 38.48 37.49 37.5 38.46 582100.0 38.38
2020-11-13 37.3 36.41 36.42 37.18 354500.0 37.1
2020-11-12 36.75 35.63 36.6 36.06 533200.0 35.98
2020-11-11 37.4 36.3 37.4 36.88 398200.0 36.8
2020-11-10 37.8 36.7 37.35 37.39 997000.0 37.31
2020-11-09 39.46 36.61 37.05 36.87 871400.0 36.79
2020-11-06 35.34 34.75 34.84 34.98 578800.0 34.91
2020-11-05 35.1 33.96 33.96 34.8 766900.0 34.73
2020-11-04 34.4 33.0 34.4 33.65 728400.0 33.58
2020-11-03 35.34 33.95 34.78 35.09 883600.0 35.02
2020-11-02 34.36 32.52 32.57 34.13 886900.0 34.06
2020-10-30 32.38 31.49 31.7 32.08 761700.0 32.01
2020-10-29 32.04 30.53 30.73 31.8 851800.0 31.73
2020-10-28 31.03 28.35 28.36 30.8 1058500.0 30.74
2020-10-27 31.94 30.93 31.94 31.25 1282100.0 31.18
2020-10-26 32.31 31.57 32.06 32.09 374800.0 32.02
2020-10-23 32.71 32.16 32.5 32.64 404400.0 32.57
2020-10-22 32.37 31.83 31.88 32.37 528600.0 32.3
2020-10-21 32.06 31.41 31.76 31.66 597700.0 31.59
2020-10-20 32.05 31.49 31.7 31.68 394800.0 31.61
2020-10-19 32.54 31.23 32.1 31.52 506500.0 31.45
2020-10-16 32.76 31.89 32.23 32.08 771700.0 32.01
2020-10-15 32.29 31.31 31.39 32.27 349000.0 32.2
2020-10-14 32.19 31.56 31.56 31.88 434300.0 31.81
2020-10-13 32.43 31.56 32.15 31.61 459700.0 31.54
2020-10-12 32.81 32.17 32.19 32.55 562000.0 32.48
2020-10-09 32.38 31.85 32.3 31.95 375800.0 31.88
2020-10-08 32.38 31.39 32.16 31.82 477000.0 31.75
2020-10-07 32.12 31.47 31.52 31.91 613300.0 31.84
2020-10-06 31.86 31.0 31.25 31.07 771600.0 31.0
2020-10-05 31.08 30.31 30.41 31.03 436200.0 30.96
2020-10-02 30.5 29.04 29.22 30.16 406000.0 30.1
2020-10-01 30.29 29.32 30.0 29.71 758500.0 29.65
2020-09-30 30.39 29.6 29.78 29.84 647800.0 29.78
2020-09-29 30.16 29.2 29.33 29.75 679900.0 29.69
2020-09-28 29.51 28.83 28.83 29.23 534900.0 29.17
2020-09-25 28.67 28.19 28.24 28.47 400700.0 28.41
2020-09-24 28.96 28.21 28.8 28.52 434200.0 28.46
2020-09-23 29.68 28.64 29.26 28.79 572200.0 28.73
2020-09-22 29.38 28.66 28.8 29.3 827300.0 29.24
2020-09-21 29.81 28.1 29.76 28.84 1175200.0 28.78
2020-09-18 31.22 30.26 30.82 30.48 2927200.0 30.42
2020-09-17 30.99 29.91 30.09 30.63 661700.0 30.57
2020-09-16 31.04 30.33 30.54 30.46 764400.0 30.4
2020-09-15 30.79 30.2 30.5 30.35 455700.0 30.29
2020-09-14 30.7 30.22 30.52 30.48 538000.0 30.42
2020-09-11 30.64 29.74 29.81 30.23 624400.0 30.17
2020-09-10 30.3 29.52 30.06 29.7 774700.0 29.64
2020-09-09 30.08 29.15 29.15 30.0 681900.0 29.94
2020-09-08 29.56 28.78 29.1 28.89 505700.0 28.83
2020-09-04 30.06 29.16 30.01 29.47 453100.0 29.41
2020-09-03 30.78 29.28 30.64 29.46 465700.0 29.4
2020-09-02 30.83 30.04 30.22 30.73 491700.0 30.67
2020-09-01 30.34 28.64 28.75 30.27 1143600.0 30.21
2020-08-31 29.65 28.94 29.65 28.96 701500.0 28.9
2020-08-28 30.0 29.52 30.0 29.68 645900.0 29.62
2020-08-27 30.59 29.77 30.4 29.79 644200.0 29.73
2020-08-26 30.26 29.5 29.54 30.12 819100.0 30.06
2020-08-25 29.92 29.38 29.59 29.57 770400.0 29.51
2020-08-24 29.72 29.05 29.27 29.36 419000.0 29.3
2020-08-21 29.24 28.87 28.96 28.99 836500.0 28.93
2020-08-20 29.4 28.68 28.72 29.17 709100.0 29.11
2020-08-19 29.68 29.14 29.4 29.16 355100.0 29.1
2020-08-18 30.28 29.37 29.7 29.41 542800.0 29.27
2020-08-17 31.08 29.72 30.82 29.86 578400.0 29.72
2020-08-14 31.03 30.43 30.48 30.94 689200.0 30.79
2020-08-13 31.37 30.51 30.97 30.63 438200.0 30.48
2020-08-12 31.73 31.18 31.67 31.22 390700.0 31.07
2020-08-11 32.56 31.2 32.0 31.32 625100.0 31.17
2020-08-10 31.93 30.71 30.78 31.7 1083300.0 31.55
2020-08-07 30.79 29.76 29.91 30.75 447800.0 30.6
2020-08-06 30.2 29.57 29.57 30.01 509800.0 29.87
2020-08-05 29.78 28.83 29.07 29.7 849200.0 29.56
2020-08-04 29.49 28.65 29.15 28.67 700200.0 28.53
2020-08-03 29.62 28.92 29.04 29.38 628500.0 29.24
2020-07-31 29.54 28.31 29.33 28.97 690000.0 28.83
2020-07-30 29.82 29.25 29.76 29.59 1014700.0 29.45
2020-07-29 31.58 29.36 31.0 30.22 1542600.0 30.07
2020-07-28 30.64 29.96 30.36 30.03 680700.0 29.89
2020-07-27 30.64 29.83 29.85 30.61 587400.0 30.46
2020-07-24 30.6 29.91 30.26 30.05 400300.0 29.91
2020-07-23 30.66 29.82 29.93 30.27 745400.0 30.12
2020-07-22 30.04 29.38 29.5 30.01 604500.0 29.87
2020-07-21 30.02 29.45 29.45 29.59 623400.0 29.45
2020-07-20 29.73 29.05 29.44 29.22 509200.0 29.08
2020-07-17 30.07 29.56 29.8 29.7 533500.0 29.56
2020-07-16 30.28 29.38 29.99 29.63 676900.0 29.49
2020-07-15 30.53 29.97 30.4 29.99 975200.0 29.85
2020-07-14 29.53 28.3 28.79 29.45 964900.0 29.31
2020-07-13 29.14 28.21 28.57 28.47 917300.0 28.33
2020-07-10 28.32 27.44 27.78 28.19 814200.0 28.05
2020-07-09 28.29 27.4 28.18 27.7 424500.0 27.57
2020-07-08 28.49 27.62 28.24 28.35 747100.0 28.21
2020-07-07 29.2 28.29 28.89 28.32 477900.0 28.18
2020-07-06 29.69 29.03 29.66 29.16 637800.0 29.02
2020-07-02 29.32 28.6 28.91 28.92 684500.0 28.78
2020-07-01 29.42 28.31 29.31 28.32 518100.0 28.18
2020-06-30 29.42 28.39 28.59 29.15 1302800.0 29.01
2020-06-29 29.02 28.08 28.27 28.85 844800.0 28.71
2020-06-26 28.27 27.67 27.86 27.68 1200400.0 27.55
2020-06-25 28.15 27.15 27.59 28.07 1142300.0 27.93
2020-06-24 28.72 27.55 28.47 27.64 688900.0 27.51
2020-06-23 30.05 28.92 30.01 28.94 958800.0 28.8
2020-06-22 29.48 28.55 28.87 29.42 846000.0 29.28
2020-06-19 30.31 29.15 30.1 29.21 1333100.0 29.07
2020-06-18 29.89 29.05 29.08 29.64 948300.0 29.5
2020-06-17 30.33 29.44 30.08 29.49 995200.0 29.35
2020-06-16 30.85 29.52 30.48 30.07 932000.0 29.93
2020-06-15 29.37 27.44 27.49 29.0 924700.0 28.86
2020-06-12 29.17 27.7 29.11 28.69 898900.0 28.55
2020-06-11 29.04 27.42 28.93 27.76 1086600.0 27.63
2020-06-10 31.2 30.2 31.12 30.25 468900.0 30.1
2020-06-09 31.75 30.68 30.95 31.34 714000.0 31.19
2020-06-08 32.5 31.42 32.5 31.52 936800.0 31.37
2020-06-05 33.59 31.79 32.66 31.92 1069800.0 31.77
2020-06-04 31.91 31.17 31.17 31.8 612900.0 31.65
2020-06-03 32.45 31.52 31.72 31.55 700500.0 31.4
2020-06-02 31.0 30.4 30.81 30.87 648200.0 30.72
2020-06-01 30.82 29.96 30.27 30.37 623600.0 30.22
2020-05-29 30.23 29.53 29.73 30.1 912300.0 29.95
2020-05-28 31.63 30.11 31.63 30.17 876000.0 30.02
2020-05-27 31.33 29.5 29.88 31.19 1235700.0 31.04
2020-05-26 29.91 28.73 28.84 29.58 961000.0 29.44
2020-05-22 28.44 27.69 28.24 28.31 427300.0 28.17
2020-05-21 28.2 27.68 27.71 27.99 404700.0 27.86
2020-05-20 28.32 27.75 28.01 27.85 734300.0 27.72
2020-05-19 28.76 27.26 28.68 27.31 970900.0 27.18
2020-05-18 29.51 27.86 28.0 29.2 835200.0 28.98
2020-05-15 26.93 25.87 26.01 26.58 561100.0 26.38
2020-05-14 26.14 23.97 24.6 26.12 1111000.0 25.92
2020-05-13 25.62 24.0 24.88 25.26 1649000.0 25.07
2020-05-12 27.29 25.09 27.2 25.44 1116000.0 25.25
2020-05-11 27.73 26.62 27.18 27.1 1581800.0 26.9
2020-05-08 27.84 27.11 27.45 27.79 627400.0 27.58
2020-05-07 27.07 26.55 26.77 26.72 852000.0 26.52
2020-05-06 26.37 25.54 26.35 26.15 723500.0 25.95
2020-05-05 26.9 26.08 26.11 26.26 733500.0 26.06
2020-05-04 25.59 24.77 25.29 25.52 712400.0 25.33
2020-05-01 26.76 25.53 26.51 25.82 525200.0 25.63
2020-04-30 28.21 27.21 27.72 27.27 643200.0 27.06
2020-04-29 28.9 27.57 27.82 28.6 962000.0 28.38
2020-04-28 27.7 26.74 27.22 26.79 533000.0 26.59
2020-04-27 26.62 25.06 25.22 26.3 552700.0 26.1
2020-04-24 25.01 24.05 24.66 24.85 518900.0 24.66
2020-04-23 24.81 23.55 23.68 24.44 739500.0 24.26
2020-04-22 24.39 23.48 24.29 23.64 579800.0 23.46
2020-04-21 24.27 23.42 23.81 23.56 579400.0 23.38
2020-04-20 25.37 24.43 24.93 24.67 556500.0 24.48
2020-04-17 25.89 25.0 25.3 25.75 3277300.0 25.56
2020-04-16 24.42 23.29 24.06 24.36 762600.0 24.18
2020-04-15 24.89 23.91 24.89 24.14 896700.0 23.96
2020-04-14 26.56 25.18 26.56 25.82 896300.0 25.63
2020-04-13 25.87 24.95 25.59 25.73 1201700.0 25.54
2020-04-09 25.78 24.53 24.78 25.65 1278700.0 25.46
2020-04-08 24.46 22.74 23.17 24.2 678300.0 24.02
2020-04-07 23.93 22.44 23.07 22.78 783000.0 22.61
2020-04-06 22.43 20.33 20.41 22.21 1771600.0 22.04
2020-04-03 20.85 19.3 20.48 19.34 1619500.0 19.19
2020-04-02 21.27 19.73 19.9 20.57 1514100.0 20.41
2020-04-01 21.73 19.93 21.56 20.24 1459400.0 20.09
2020-03-31 23.11 21.84 21.94 22.67 854000.0 22.5
2020-03-30 22.62 21.35 21.9 22.35 656300.0 22.18
2020-03-27 22.64 21.38 22.47 21.77 923300.0 21.61
2020-03-26 23.85 21.98 22.73 23.68 829100.0 23.5
2020-03-25 23.73 20.99 21.53 22.57 849800.0 22.4
2020-03-24 22.64 20.52 20.77 21.77 1146100.0 21.61
2020-03-23 21.14 18.87 21.12 19.54 946900.0 19.39
2020-03-20 24.18 20.73 23.87 21.0 1918900.0 20.84
2020-03-19 27.09 22.91 26.8 23.76 1588100.0 23.58
2020-03-18 27.39 21.73 22.83 27.2 2318700.0 26.99
2020-03-17 25.19 21.77 22.27 24.78 1877700.0 24.59
2020-03-16 23.4 21.54 21.76 21.79 1696700.0 21.63
2020-03-13 25.39 23.35 23.7 25.39 1914700.0 25.2
2020-03-12 26.38 21.86 24.89 21.92 1713300.0 21.75
2020-03-11 27.7 26.47 26.97 26.75 1774400.0 26.55
2020-03-10 27.93 26.1 26.63 27.88 1681800.0 27.67
2020-03-09 26.48 25.0 25.86 25.61 1364500.0 25.42
2020-03-06 28.54 27.22 27.58 27.9 1002000.0 27.69
2020-03-05 29.49 28.47 29.19 28.74 1486500.0 28.52
2020-03-04 30.27 29.08 29.79 30.17 1045700.0 29.94
2020-03-03 31.07 29.08 30.01 29.22 1096200.0 29.0
2020-03-02 30.04 28.48 29.34 30.04 930500.0 29.81
2020-02-28 29.7 28.46 28.89 29.16 1729700.0 28.94
2020-02-27 31.64 29.87 30.76 30.07 994800.0 29.84
2020-02-26 32.83 31.5 32.59 31.53 865500.0 31.29
2020-02-25 33.61 31.99 33.61 32.2 756200.0 31.96
2020-02-24 33.85 33.19 33.68 33.5 773400.0 33.25
2020-02-21 35.38 34.69 35.18 35.22 498900.0 34.95
2020-02-20 35.54 34.65 34.65 35.38 878000.0 35.11
2020-02-19 35.39 34.95 35.28 34.95 401000.0 34.61
2020-02-18 35.25 34.61 34.92 35.11 532000.0 34.77