REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
40.05
+0.01 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 39.33 | 40.51 | 39.02 | 40.05 | 40.05 | 0.02% | 1,391,317 |
| Dec 19, 2024 | 40.19 | 40.55 | 39.43 | 40.04 | 40.04 | 0.93% | 276,875 |
| Dec 18, 2024 | 41.40 | 42.00 | 39.51 | 39.67 | 39.67 | -3.67% | 206,893 |
| Dec 17, 2024 | 40.34 | 41.39 | 40.25 | 41.18 | 41.18 | 0.93% | 180,092 |
| Dec 16, 2024 | 41.17 | 41.45 | 40.37 | 40.80 | 40.80 | -1.52% | 206,339 |
| Dec 13, 2024 | 40.74 | 41.49 | 40.23 | 41.43 | 41.43 | 0.93% | 145,244 |
| Dec 12, 2024 | 41.53 | 41.53 | 40.73 | 41.05 | 41.05 | -0.77% | 123,634 |
| Dec 11, 2024 | 41.05 | 41.41 | 40.30 | 41.37 | 41.37 | 1.65% | 126,506 |
| Dec 10, 2024 | 41.36 | 41.36 | 40.29 | 40.70 | 40.70 | -0.59% | 112,805 |
| Dec 9, 2024 | 41.32 | 42.20 | 40.84 | 40.94 | 40.94 | 0.37% | 115,608 |
| Dec 6, 2024 | 40.92 | 41.03 | 40.21 | 40.79 | 40.79 | -0.44% | 145,208 |
| Dec 5, 2024 | 41.76 | 42.02 | 40.71 | 40.97 | 40.97 | -1.63% | 171,585 |
| Dec 4, 2024 | 41.88 | 42.23 | 39.39 | 41.65 | 41.65 | -0.72% | 245,838 |
| Dec 3, 2024 | 49.64 | 49.64 | 41.94 | 41.95 | 41.95 | -3.45% | 258,654 |
| Dec 2, 2024 | 43.44 | 43.52 | 42.41 | 43.45 | 43.45 | 0.32% | 210,039 |
| Nov 29, 2024 | 43.74 | 43.74 | 43.00 | 43.31 | 43.31 | 0.14% | 71,539 |
| Nov 27, 2024 | 43.36 | 43.83 | 42.73 | 43.25 | 43.25 | 0.70% | 117,456 |
| Nov 26, 2024 | 44.39 | 44.39 | 42.74 | 42.95 | 42.95 | -3.76% | 158,067 |
| Nov 25, 2024 | 45.20 | 46.05 | 44.53 | 44.63 | 44.63 | -1.80% | 215,692 |
| Nov 22, 2024 | 45.54 | 46.62 | 45.21 | 45.45 | 45.45 | -0.20% | 109,061 |
| Nov 21, 2024 | 45.34 | 45.91 | 44.84 | 45.54 | 45.54 | 1.65% | 91,193 |
| Nov 20, 2024 | 43.57 | 45.17 | 43.57 | 44.80 | 44.80 | 1.93% | 121,767 |
| Nov 19, 2024 | 46.01 | 46.05 | 43.95 | 43.95 | 43.95 | -5.08% | 141,106 |
| Nov 18, 2024 | 46.86 | 46.97 | 46.23 | 46.30 | 46.30 | -0.19% | 103,459 |
| Nov 15, 2024 | 46.47 | 46.69 | 45.56 | 46.39 | 46.39 | 0.48% | 133,966 |
| Nov 14, 2024 | 46.74 | 46.99 | 45.76 | 46.17 | 46.17 | -1.24% | 105,754 |
| Nov 13, 2024 | 47.73 | 49.13 | 46.33 | 46.75 | 46.75 | -1.00% | 139,882 |
| Nov 12, 2024 | 49.05 | 49.38 | 47.17 | 47.22 | 47.22 | -3.71% | 139,882 |
| Nov 11, 2024 | 48.80 | 49.55 | 48.23 | 49.04 | 49.04 | 1.11% | 85,341 |
| Nov 8, 2024 | 48.35 | 48.81 | 47.81 | 48.50 | 48.50 | 0.19% | 73,089 |
| Nov 7, 2024 | 49.13 | 49.13 | 47.94 | 48.41 | 48.41 | -1.12% | 89,589 |
| Nov 6, 2024 | 46.70 | 49.83 | 46.70 | 48.96 | 48.96 | 5.79% | 163,442 |
| Nov 5, 2024 | 45.61 | 46.49 | 45.52 | 46.28 | 46.28 | 1.36% | 64,370 |
| Nov 4, 2024 | 44.27 | 46.46 | 44.27 | 45.66 | 45.66 | 3.07% | 67,705 |
| Nov 1, 2024 | 45.03 | 45.13 | 44.21 | 44.30 | 44.30 | -0.96% | 91,897 |
| Oct 31, 2024 | 45.11 | 45.36 | 44.70 | 44.73 | 44.73 | -0.40% | 68,158 |
| Oct 30, 2024 | 44.56 | 45.46 | 44.56 | 44.91 | 44.91 | 0.25% | 81,487 |
| Oct 29, 2024 | 45.43 | 45.87 | 44.41 | 44.80 | 44.80 | -2.08% | 73,690 |
| Oct 28, 2024 | 44.95 | 46.09 | 44.73 | 45.75 | 45.75 | 1.46% | 61,241 |
| Oct 25, 2024 | 45.67 | 45.84 | 44.81 | 45.09 | 45.09 | -0.22% | 48,709 |
| Oct 24, 2024 | 44.65 | 45.30 | 44.08 | 45.19 | 45.19 | 2.33% | 95,440 |
| Oct 23, 2024 | 44.51 | 44.72 | 43.95 | 44.16 | 44.16 | -1.78% | 62,554 |
| Oct 22, 2024 | 45.08 | 45.25 | 44.44 | 44.96 | 44.96 | -0.31% | 78,360 |
| Oct 21, 2024 | 45.44 | 45.54 | 44.51 | 45.10 | 45.10 | 0.20% | 120,172 |
| Oct 18, 2024 | 46.75 | 46.79 | 44.82 | 45.01 | 45.01 | -3.47% | 177,262 |
| Oct 17, 2024 | 46.07 | 47.18 | 46.01 | 46.63 | 46.63 | 0.71% | 105,142 |
| Oct 16, 2024 | 45.23 | 46.56 | 44.88 | 46.30 | 46.30 | 3.56% | 112,987 |
| Oct 15, 2024 | 45.24 | 45.35 | 44.34 | 44.71 | 44.71 | -2.08% | 189,426 |
| Oct 14, 2024 | 46.34 | 46.34 | 45.22 | 45.66 | 45.66 | -1.83% | 61,674 |
| Oct 11, 2024 | 45.98 | 46.93 | 45.98 | 46.51 | 46.51 | 0.54% | 73,088 |
| Oct 10, 2024 | 45.27 | 46.32 | 44.88 | 46.26 | 46.26 | 0.98% | 63,461 |
| Oct 9, 2024 | 44.96 | 46.48 | 44.14 | 45.81 | 45.81 | 2.16% | 79,762 |
| Oct 8, 2024 | 45.51 | 45.51 | 43.78 | 44.84 | 44.84 | -2.27% | 86,919 |
| Oct 7, 2024 | 45.87 | 46.22 | 45.24 | 45.88 | 45.88 | -0.48% | 66,565 |
| Oct 4, 2024 | 46.27 | 46.75 | 45.75 | 46.10 | 46.10 | 1.21% | 99,623 |
| Oct 3, 2024 | 45.35 | 46.21 | 44.77 | 45.55 | 45.55 | 0.02% | 92,320 |
| Oct 2, 2024 | 45.96 | 46.39 | 45.09 | 45.54 | 45.54 | -0.31% | 64,471 |
| Oct 1, 2024 | 45.86 | 46.65 | 45.42 | 45.68 | 45.68 | -1.32% | 100,306 |
| Sep 30, 2024 | 46.10 | 46.44 | 45.71 | 46.29 | 46.29 | 0.37% | 76,365 |
| Sep 27, 2024 | 45.19 | 46.23 | 44.65 | 46.12 | 46.12 | 3.13% | 138,393 |
| Sep 26, 2024 | 45.36 | 45.77 | 44.65 | 44.72 | 44.72 | -2.08% | 127,412 |
| Sep 25, 2024 | 46.62 | 46.84 | 45.33 | 45.67 | 45.67 | -1.83% | 188,543 |
| Sep 24, 2024 | 46.49 | 47.16 | 46.14 | 46.52 | 46.52 | 0.56% | 112,470 |
| Sep 23, 2024 | 46.17 | 47.05 | 45.05 | 46.26 | 46.26 | -0.54% | 151,758 |
| Sep 20, 2024 | 45.43 | 47.21 | 44.82 | 46.51 | 46.51 | 1.37% | 620,313 |
| Sep 19, 2024 | 45.94 | 46.20 | 45.36 | 45.88 | 45.88 | 2.39% | 87,748 |
| Sep 18, 2024 | 45.25 | 46.18 | 44.77 | 44.81 | 44.81 | -1.39% | 125,817 |
| Sep 17, 2024 | 44.59 | 45.78 | 44.49 | 45.44 | 45.44 | 2.85% | 119,793 |
| Sep 16, 2024 | 44.20 | 44.50 | 43.68 | 44.18 | 44.18 | 0.94% | 98,925 |
| Sep 13, 2024 | 43.79 | 43.98 | 43.42 | 43.77 | 43.77 | 1.27% | 76,937 |
| Sep 12, 2024 | 42.79 | 43.26 | 42.38 | 43.22 | 43.22 | 2.17% | 101,915 |
| Sep 11, 2024 | 42.39 | 42.45 | 41.29 | 42.30 | 42.30 | -0.49% | 92,315 |
| Sep 10, 2024 | 42.20 | 42.72 | 41.62 | 42.51 | 42.51 | 0.83% | 100,121 |
| Sep 9, 2024 | 42.84 | 43.56 | 42.10 | 42.16 | 42.16 | -1.59% | 108,747 |
| Sep 6, 2024 | 42.53 | 43.00 | 41.78 | 42.84 | 42.84 | 0.78% | 139,296 |
| Sep 5, 2024 | 42.52 | 43.03 | 42.15 | 42.51 | 42.51 | - | 98,613 |
| Sep 4, 2024 | 42.54 | 43.21 | 42.25 | 42.51 | 42.51 | -0.49% | 100,883 |
| Sep 3, 2024 | 44.60 | 45.00 | 42.60 | 42.72 | 42.72 | -5.80% | 157,067 |
| Aug 30, 2024 | 45.68 | 46.09 | 44.78 | 45.35 | 45.35 | -1.09% | 151,146 |
| Aug 29, 2024 | 44.94 | 46.43 | 44.50 | 45.85 | 45.85 | 2.85% | 140,952 |
| Aug 28, 2024 | 44.50 | 45.31 | 44.38 | 44.58 | 44.58 | -0.60% | 153,814 |
| Aug 27, 2024 | 47.09 | 47.14 | 44.39 | 44.85 | 44.85 | -5.58% | 210,417 |
| Aug 26, 2024 | 48.35 | 48.64 | 47.21 | 47.50 | 47.50 | -0.46% | 139,586 |
| Aug 23, 2024 | 46.51 | 48.07 | 46.51 | 47.72 | 47.72 | 3.72% | 131,778 |
| Aug 22, 2024 | 46.27 | 46.39 | 45.41 | 46.01 | 46.01 | -1.14% | 106,966 |
| Aug 21, 2024 | 46.47 | 46.72 | 46.07 | 46.54 | 46.54 | 1.33% | 92,074 |
| Aug 20, 2024 | 46.47 | 46.47 | 45.13 | 45.93 | 45.93 | -1.44% | 158,865 |
| Aug 19, 2024 | 47.19 | 47.24 | 46.42 | 46.60 | 46.60 | -0.85% | 114,031 |
| Aug 16, 2024 | 46.21 | 47.15 | 45.85 | 47.00 | 47.00 | 0.97% | 180,619 |
| Aug 15, 2024 | 45.96 | 46.83 | 45.51 | 46.55 | 46.55 | 3.40% | 94,940 |
| Aug 14, 2024 | 45.04 | 45.25 | 44.29 | 45.02 | 45.02 | -0.35% | 117,110 |
| Aug 13, 2024 | 44.33 | 45.19 | 43.97 | 45.18 | 45.18 | 2.08% | 77,458 |
| Aug 12, 2024 | 43.99 | 44.42 | 43.52 | 44.26 | 44.26 | 1.17% | 76,289 |
| Aug 9, 2024 | 44.83 | 44.84 | 43.61 | 43.75 | 43.75 | -2.52% | 67,859 |
| Aug 8, 2024 | 44.65 | 45.42 | 44.45 | 44.88 | 44.88 | 2.21% | 76,609 |
| Aug 7, 2024 | 44.53 | 44.89 | 43.76 | 43.91 | 43.91 | 0.11% | 133,516 |
| Aug 6, 2024 | 45.10 | 45.76 | 43.62 | 43.86 | 43.86 | -3.26% | 113,023 |
| Aug 5, 2024 | 44.36 | 45.64 | 43.66 | 45.34 | 45.34 | -3.08% | 129,633 |
| Aug 2, 2024 | 47.20 | 47.52 | 46.52 | 46.78 | 46.78 | -4.73% | 149,775 |
| Aug 1, 2024 | 51.13 | 51.13 | 48.63 | 49.10 | 49.10 | -3.37% | 132,311 |