Rexford Industrial Realty, Inc. (FRA:3I0)
Germany · Delayed Price · Currency is EUR 35.60
+0.80 (2.30%)
At close: Nov 21, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.60 | 35.80 | 35.40 | 35.60 | 35.60 | - | - |
| Nov 28, 2025 | 35.80 | 36.00 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Nov 26, 2025 | 35.60 | 36.20 | 35.60 | 36.00 | 36.00 | 0.56% | - |
| Nov 25, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 1.13% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 21, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 2.30% | - |
| Nov 20, 2025 | 34.80 | 35.40 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 19, 2025 | 35.00 | 35.60 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 18, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 1.73% | - |
| Nov 17, 2025 | 35.00 | 35.40 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 14, 2025 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | - | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 12, 2025 | 36.20 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 11, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Nov 10, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | - |
| Nov 7, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 1.70% | - |
| Nov 6, 2025 | 35.60 | 35.80 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 5, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | - |
| Nov 4, 2025 | 35.40 | 36.20 | 35.40 | 36.00 | 36.00 | 0.56% | - |
| Nov 3, 2025 | 35.60 | 35.80 | 35.00 | 35.80 | 35.80 | 0.56% | - |
| Oct 31, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 30, 2025 | 35.60 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 29, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Oct 28, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | - | - |
| Oct 27, 2025 | 36.20 | 36.60 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 24, 2025 | 36.60 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 23, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | - | - |
| Oct 22, 2025 | 37.20 | 37.40 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 21, 2025 | 37.80 | 37.80 | 37.00 | 37.20 | 37.20 | -1.59% | - |
| Oct 20, 2025 | 37.40 | 37.80 | 37.20 | 37.80 | 37.80 | 1.61% | 32 |
| Oct 17, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 1.09% | - |
| Oct 16, 2025 | 35.20 | 37.00 | 35.20 | 36.80 | 36.80 | 2.22% | 190 |
| Oct 15, 2025 | 35.00 | 36.20 | 35.00 | 36.00 | 36.00 | 2.86% | - |
| Oct 14, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | - | - |
| Oct 13, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 3.55% | - |
| Oct 10, 2025 | 35.40 | 35.60 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| Oct 9, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 8, 2025 | 35.60 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 7, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | - |
| Oct 6, 2025 | 35.40 | 35.80 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 3, 2025 | 35.00 | 35.60 | 35.00 | 35.40 | 35.40 | 1.14% | - |
| Oct 2, 2025 | 35.40 | 35.40 | 34.80 | 35.00 | 35.00 | -1.69% | - |
| Oct 1, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 1.71% | - |
| Sep 30, 2025 | 34.80 | 35.00 | 34.60 | 35.00 | 35.00 | -0.57% | - |
| Sep 29, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 34.83 | -0.56% | - |
| Sep 26, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.03 | -0.56% | - |
| Sep 25, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.23 | - | - |
| Sep 24, 2025 | 35.60 | 36.00 | 35.60 | 35.60 | 35.23 | - | - |
| Sep 23, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.23 | - | - |