Skip to main content
logo
REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
31.04
-0.40 (-1.27%)
At close: Oct 8, 2025, 4:00 PM EDT
31.04
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT

REX American Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202531.5231.7930.8331.0431.04-1.27%148,689
Oct 7, 202531.9532.0331.1631.4431.44-1.81%142,239
Oct 6, 202531.8332.8331.7732.0232.021.23%174,587
Oct 3, 202531.4032.3031.0231.6331.631.25%201,193
Oct 2, 202530.6531.2430.4931.2431.241.43%144,605
Oct 1, 202530.6230.9930.4330.8030.800.59%149,601
Sep 30, 202530.6330.7830.4230.6230.62-0.58%150,887
Sep 29, 202530.9331.1030.3030.8030.80-1.06%212,240
Sep 26, 202530.7931.1330.5231.1331.131.17%158,923
Sep 25, 202530.6131.1030.4230.7730.77-0.19%141,694
Sep 24, 202530.8031.5030.7830.8330.830.78%182,814
Sep 23, 202530.7531.0830.4930.5930.590.23%145,032
Sep 22, 202530.4730.8730.2530.5230.52-0.03%156,894
Sep 19, 202530.8931.0830.1530.5330.53-0.88%672,876
Sep 18, 202530.2031.2330.1530.8030.802.39%222,803
Sep 17, 202530.5830.9630.0230.0830.08-1.25%356,504
Sep 16, 202530.5731.5230.3230.4630.46-0.29%282,481
Sep 15, 202530.5031.0230.3330.5530.550.44%263,260
Sep 12, 202530.7531.1530.2030.4230.42-1.46%229,912
Sep 11, 202530.3030.9230.3030.8730.871.26%234,336
Sep 10, 202530.4830.7530.2330.4830.48-0.08%326,546
Sep 9, 202530.7831.2930.4530.5130.51-1.60%222,910
Sep 8, 202531.1131.2930.5231.0031.000.54%210,208
Sep 5, 202531.7731.7730.6830.8430.84-3.03%357,076
Sep 4, 202530.7731.8430.5731.8031.803.06%228,468
Sep 3, 202531.2931.4330.6930.8630.86-1.56%260,638
Sep 2, 202531.1131.6031.0431.3531.350.19%162,602
Aug 29, 202532.0332.0331.1331.2931.29-2.40%183,170
Aug 28, 202530.4032.4830.4032.0632.065.37%316,544
Aug 27, 202530.4931.0029.8630.4230.42-0.23%455,214
Aug 26, 202530.1530.7129.8230.4930.490.49%471,338
Aug 25, 202529.9730.7529.9630.3430.341.30%344,764
Aug 22, 202528.7430.0428.7429.9529.954.89%205,076
Aug 21, 202528.0928.6927.7228.5628.561.47%129,828
Aug 20, 202528.0228.2927.8928.1428.140.57%132,168
Aug 19, 202528.1128.2127.6227.9827.98-0.66%143,596
Aug 18, 202527.5328.4827.4528.1728.172.40%126,456
Aug 15, 202527.5427.5827.0027.5127.510.05%307,704
Aug 14, 202527.3227.5026.7627.4927.490.31%156,454
Aug 13, 202527.1927.6227.0327.4127.411.03%116,182
Aug 12, 202526.9027.3926.8427.1327.131.88%155,538
Aug 11, 202526.4626.7226.0426.6326.631.39%137,324
Aug 8, 202526.0326.2825.6626.2626.262.02%123,310
Aug 7, 202525.8125.9325.6025.7425.740.02%123,970
Aug 6, 202525.9026.2125.5725.7425.74-0.92%115,486
Aug 5, 202525.6626.1225.4825.9825.981.33%101,048
Aug 4, 202525.4425.8425.3425.6425.640.55%113,654
Aug 1, 202526.1126.1124.8825.5025.50-2.47%185,416
Jul 31, 202526.4526.6525.8326.1426.14-2.15%177,222
Jul 30, 202527.0327.2426.5026.7226.72-1.66%109,556