REX American Resources Corporation (FRA:RX3)
Germany · Delayed Price · Currency is EUR 28.80
0.00 (0.00%)
At close: Dec 19, 2025
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Dec 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Dec 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Dec 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Dec 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Dec 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Dec 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Dec 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | - |
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Dec 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Nov 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 21, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 16 |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Nov 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Nov 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Nov 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Oct 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Oct 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |