Rexford Industrial Realty, Inc. (FRA:3I0)
Germany · Delayed Price · Currency is EUR 34.00
+0.60 (1.80%)
At close: Jan 30, 2026
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 1.80% | - |
| Jan 29, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 3.09% | - |
| Jan 28, 2026 | 32.60 | 33.00 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 32.60 | 32.80 | 32.80 | -0.61% | - |
| Jan 26, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jan 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 22, 2026 | 33.80 | 34.00 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jan 21, 2026 | 33.60 | 34.20 | 33.60 | 33.80 | 33.80 | 0.60% | - |
| Jan 20, 2026 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Jan 19, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jan 16, 2026 | 35.20 | 35.40 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 15, 2026 | 35.00 | 35.60 | 35.00 | 35.20 | 35.20 | 0.57% | - |
| Jan 14, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | - |
| Jan 13, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 1.75% | - |
| Jan 12, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jan 9, 2026 | 34.40 | 35.00 | 34.40 | 34.80 | 34.80 | 0.58% | - |
| Jan 8, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 2.98% | - |
| Jan 7, 2026 | 33.00 | 33.80 | 33.00 | 33.60 | 33.60 | 1.82% | - |
| Jan 6, 2026 | 33.00 | 33.00 | 32.40 | 33.00 | 33.00 | -0.60% | - |
| Jan 5, 2026 | 33.20 | 33.40 | 33.00 | 33.20 | 33.20 | - | 178 |
| Jan 2, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 1.22% | - |
| Dec 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.43 | - | - |
| Dec 29, 2025 | 33.00 | 33.40 | 32.80 | 32.80 | 32.43 | -2.38% | - |
| Dec 23, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.23 | -1.75% | - |
| Dec 22, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | 33.82 | -2.29% | - |
| Dec 19, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 34.61 | 0.57% | - |
| Dec 18, 2025 | 34.80 | 35.00 | 34.80 | 34.80 | 34.41 | -0.57% | - |
| Dec 17, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 34.61 | 1.16% | - |
| Dec 16, 2025 | 34.60 | 35.00 | 34.60 | 34.60 | 34.21 | -0.57% | - |
| Dec 15, 2025 | 35.00 | 35.20 | 34.80 | 34.80 | 34.41 | -0.57% | - |
| Dec 12, 2025 | 35.40 | 35.60 | 35.00 | 35.00 | 34.61 | -0.57% | - |
| Dec 11, 2025 | 34.60 | 35.40 | 34.60 | 35.20 | 34.81 | 1.15% | - |
| Dec 10, 2025 | 33.80 | 34.80 | 33.80 | 34.80 | 34.41 | 2.35% | 15 |
| Dec 9, 2025 | 34.00 | 34.60 | 34.00 | 34.00 | 33.62 | -0.58% | 488 |
| Dec 8, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 33.82 | -1.72% | - |
| Dec 5, 2025 | 35.00 | 35.20 | 34.80 | 34.80 | 34.41 | -1.14% | - |
| Dec 4, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 34.81 | -1.12% | - |
| Dec 3, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.20 | 0.56% | - |
| Dec 2, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.01 | -0.56% | - |
| Dec 1, 2025 | 35.60 | 35.80 | 35.40 | 35.60 | 35.20 | - | - |
| Nov 28, 2025 | 35.80 | 36.00 | 35.60 | 35.60 | 35.20 | - | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.20 | -1.11% | - |
| Nov 26, 2025 | 35.60 | 36.20 | 35.60 | 36.00 | 35.60 | 0.56% | - |
| Nov 25, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.40 | 1.13% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.01 | -0.56% | - |
| Nov 21, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.20 | 2.30% | - |
| Nov 20, 2025 | 34.80 | 35.40 | 34.80 | 34.80 | 34.41 | - | - |
| Nov 19, 2025 | 35.00 | 35.60 | 34.80 | 34.80 | 34.41 | -1.14% | - |
| Nov 18, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 34.81 | 1.73% | - |
| Nov 17, 2025 | 35.00 | 35.40 | 34.60 | 34.60 | 34.21 | -1.70% | - |