REX American Resources Corporation (REX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.22	49.31	48.54	49.31	49.31	-0.06%	212,003
Jun 26, 2025	49.58	49.58	48.85	49.34	49.34	0.28%	91,372
Jun 25, 2025	49.05	50.10	48.65	49.20	49.20	0.06%	128,622
Jun 24, 2025	48.22	49.75	47.63	49.17	49.17	1.38%	147,529
Jun 23, 2025	48.87	49.35	48.44	48.50	48.50	-1.16%	157,588
Jun 20, 2025	49.69	49.69	48.32	49.07	49.07	-0.93%	483,512
Jun 18, 2025	48.53	49.84	48.17	49.53	49.53	2.25%	138,233
Jun 17, 2025	47.97	48.68	47.65	48.44	48.44	1.51%	111,756
Jun 16, 2025	47.03	48.01	46.77	47.72	47.72	1.53%	120,697
Jun 13, 2025	45.22	47.07	45.11	47.00	47.00	4.24%	123,972
Jun 12, 2025	45.15	45.47	44.45	45.09	45.09	-0.94%	83,645
Jun 11, 2025	44.91	45.74	44.50	45.52	45.52	1.58%	88,288
Jun 10, 2025	44.50	45.09	43.86	44.81	44.81	2.33%	79,650
Jun 9, 2025	43.61	44.16	43.38	43.79	43.79	0.74%	84,527
Jun 6, 2025	43.37	43.49	42.91	43.47	43.47	1.85%	67,615
Jun 5, 2025	43.08	43.39	42.48	42.68	42.68	-0.67%	78,485
Jun 4, 2025	43.27	43.36	42.47	42.97	42.97	-0.53%	86,502
Jun 3, 2025	41.73	43.52	41.73	43.20	43.20	3.60%	93,899
Jun 2, 2025	42.04	42.04	40.98	41.70	41.70	-1.04%	93,109
May 30, 2025	41.03	42.29	40.67	42.14	42.14	2.51%	140,319
May 29, 2025	40.06	41.24	39.97	41.11	41.11	2.62%	121,077
May 28, 2025	43.62	43.62	38.88	40.06	40.06	-6.07%	225,347
May 27, 2025	41.85	42.77	41.80	42.65	42.65	2.57%	93,341
May 23, 2025	41.32	41.80	41.07	41.58	41.58	-0.43%	60,024
May 22, 2025	41.91	42.01	40.96	41.76	41.76	-0.57%	92,778
May 21, 2025	42.06	42.14	41.45	42.00	42.00	-1.27%	96,204
May 20, 2025	41.94	42.74	41.22	42.54	42.54	1.05%	113,324
May 19, 2025	42.31	42.31	41.82	42.10	42.10	-1.38%	67,473
May 16, 2025	42.60	42.92	42.01	42.69	42.69	0.23%	93,865
May 15, 2025	42.08	42.59	41.71	42.59	42.59	0.80%	94,105
May 14, 2025	42.62	42.62	42.05	42.25	42.25	-1.01%	92,950
May 13, 2025	41.72	43.02	41.34	42.68	42.68	3.32%	113,964
May 12, 2025	42.28	42.92	41.17	41.31	41.31	0.36%	101,575
May 9, 2025	40.47	41.30	40.47	41.16	41.16	1.60%	93,363
May 8, 2025	39.50	40.69	39.50	40.51	40.51	3.03%	100,639
May 7, 2025	40.23	40.23	39.10	39.32	39.32	-1.01%	109,190
May 6, 2025	40.19	40.61	39.71	39.72	39.72	-1.37%	106,062
May 5, 2025	40.45	40.78	40.11	40.27	40.27	-0.76%	74,250
May 2, 2025	40.46	40.79	40.16	40.58	40.58	1.20%	87,978
May 1, 2025	39.61	40.40	39.44	40.10	40.10	0.96%	91,744
Apr 30, 2025	40.50	40.50	39.28	39.72	39.72	-2.00%	138,641
Apr 29, 2025	41.25	41.66	40.50	40.53	40.53	-1.31%	68,537
Apr 28, 2025	40.52	41.36	40.43	41.07	41.07	1.36%	103,778
Apr 25, 2025	40.13	40.54	39.82	40.52	40.52	0.27%	67,191
Apr 24, 2025	40.20	40.72	40.02	40.41	40.41	0.85%	106,587
Apr 23, 2025	40.97	41.00	39.62	40.07	40.07	-0.99%	137,095
Apr 22, 2025	40.86	41.15	40.19	40.47	40.47	0.30%	119,969
Apr 21, 2025	39.56	40.46	39.56	40.35	40.35	0.95%	148,478
Apr 17, 2025	39.73	40.59	39.73	39.97	39.97	1.01%	153,288
Apr 16, 2025	39.39	40.14	39.28	39.57	39.57	0.82%	199,829

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.