REX American Resources Corporation (FRA:RX3)
Germany · Delayed Price · Currency is EUR 28.20
-0.20 (-0.70%)
Last updated: Jan 27, 2026, 8:04 AM CET
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jan 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jan 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jan 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jan 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Jan 22, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -5.33% | 33 |
| Jan 21, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | 5.63% | 53 |
| Jan 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jan 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Jan 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jan 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jan 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jan 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jan 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jan 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jan 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jan 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Dec 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Dec 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Dec 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| 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% | - |