REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
31.79
-0.18 (-0.56%)
At close: Oct 29, 2025, 4:00 PM EDT
31.79
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.97 | 32.60 | 31.70 | 31.79 | - | -0.56% | 169,512 |
| Oct 28, 2025 | 31.48 | 32.12 | 31.48 | 31.97 | 31.97 | 0.57% | 153,391 |
| Oct 27, 2025 | 32.03 | 32.34 | 31.64 | 31.79 | 31.79 | -0.97% | 159,767 |
| Oct 24, 2025 | 32.15 | 32.43 | 31.70 | 32.10 | 32.10 | 0.78% | 105,190 |
| Oct 23, 2025 | 31.63 | 32.19 | 31.52 | 31.85 | 31.85 | 1.79% | 138,140 |
| Oct 22, 2025 | 31.12 | 31.30 | 30.46 | 31.29 | 31.29 | 1.03% | 205,091 |
| Oct 21, 2025 | 32.36 | 32.46 | 30.77 | 30.97 | 30.97 | -4.32% | 152,026 |
| Oct 20, 2025 | 32.25 | 32.82 | 32.05 | 32.37 | 32.37 | 1.09% | 169,275 |
| Oct 17, 2025 | 32.22 | 32.41 | 31.52 | 32.02 | 32.02 | -0.96% | 307,831 |
| Oct 16, 2025 | 33.34 | 33.77 | 32.22 | 32.33 | 32.33 | -3.06% | 181,468 |
| Oct 15, 2025 | 33.18 | 33.65 | 32.51 | 33.35 | 33.35 | 1.46% | 249,569 |
| Oct 14, 2025 | 31.53 | 32.95 | 31.53 | 32.87 | 32.87 | 3.72% | 191,932 |
| Oct 13, 2025 | 30.88 | 32.01 | 30.51 | 31.69 | 31.69 | 3.60% | 181,205 |
| Oct 10, 2025 | 30.32 | 30.84 | 30.31 | 30.59 | 30.59 | 0.07% | 178,092 |
| Oct 9, 2025 | 31.07 | 31.45 | 30.41 | 30.57 | 30.57 | -1.51% | 147,636 |
| Oct 8, 2025 | 31.52 | 31.79 | 30.83 | 31.04 | 31.04 | -1.27% | 148,691 |
| Oct 7, 2025 | 31.95 | 32.03 | 31.16 | 31.44 | 31.44 | -1.81% | 142,239 |
| Oct 6, 2025 | 31.83 | 32.83 | 31.77 | 32.02 | 32.02 | 1.23% | 174,587 |
| Oct 3, 2025 | 31.40 | 32.30 | 31.02 | 31.63 | 31.63 | 1.25% | 201,193 |
| Oct 2, 2025 | 30.65 | 31.24 | 30.49 | 31.24 | 31.24 | 1.43% | 144,605 |
| Oct 1, 2025 | 30.62 | 30.99 | 30.43 | 30.80 | 30.80 | 0.59% | 149,601 |
| Sep 30, 2025 | 30.63 | 30.78 | 30.42 | 30.62 | 30.62 | -0.58% | 150,887 |
| Sep 29, 2025 | 30.93 | 31.10 | 30.30 | 30.80 | 30.80 | -1.06% | 212,240 |
| Sep 26, 2025 | 30.79 | 31.13 | 30.52 | 31.13 | 31.13 | 1.17% | 158,923 |
| Sep 25, 2025 | 30.61 | 31.10 | 30.42 | 30.77 | 30.77 | -0.19% | 141,694 |
| Sep 24, 2025 | 30.80 | 31.50 | 30.78 | 30.83 | 30.83 | 0.78% | 182,814 |
| Sep 23, 2025 | 30.75 | 31.08 | 30.49 | 30.59 | 30.59 | 0.23% | 145,032 |
| Sep 22, 2025 | 30.47 | 30.87 | 30.25 | 30.52 | 30.52 | -0.03% | 156,894 |
| Sep 19, 2025 | 30.89 | 31.08 | 30.15 | 30.53 | 30.53 | -0.88% | 672,876 |
| Sep 18, 2025 | 30.20 | 31.23 | 30.15 | 30.80 | 30.80 | 2.39% | 222,803 |
| Sep 17, 2025 | 30.58 | 30.96 | 30.02 | 30.08 | 30.08 | -1.25% | 356,504 |
| Sep 16, 2025 | 30.57 | 31.52 | 30.32 | 30.46 | 30.46 | -0.29% | 282,481 |
| Sep 15, 2025 | 30.50 | 31.02 | 30.33 | 30.55 | 30.55 | 0.44% | 263,260 |
| Sep 12, 2025 | 30.75 | 31.15 | 30.20 | 30.42 | 30.42 | -1.46% | 229,912 |
| Sep 11, 2025 | 30.30 | 30.92 | 30.30 | 30.87 | 30.87 | 1.26% | 234,336 |
| Sep 10, 2025 | 30.48 | 30.75 | 30.23 | 30.48 | 30.48 | -0.08% | 326,546 |
| Sep 9, 2025 | 30.78 | 31.29 | 30.45 | 30.51 | 30.51 | -1.60% | 222,910 |
| Sep 8, 2025 | 31.11 | 31.29 | 30.52 | 31.00 | 31.00 | 0.54% | 210,208 |
| Sep 5, 2025 | 31.77 | 31.77 | 30.68 | 30.84 | 30.84 | -3.03% | 357,076 |
| Sep 4, 2025 | 30.77 | 31.84 | 30.57 | 31.80 | 31.80 | 3.06% | 228,468 |
| Sep 3, 2025 | 31.29 | 31.43 | 30.69 | 30.86 | 30.86 | -1.56% | 260,638 |
| Sep 2, 2025 | 31.11 | 31.60 | 31.04 | 31.35 | 31.35 | 0.19% | 162,602 |
| Aug 29, 2025 | 32.03 | 32.03 | 31.13 | 31.29 | 31.29 | -2.40% | 183,170 |
| Aug 28, 2025 | 30.40 | 32.48 | 30.40 | 32.06 | 32.06 | 5.37% | 316,544 |
| Aug 27, 2025 | 30.49 | 31.00 | 29.86 | 30.42 | 30.42 | -0.23% | 455,214 |
| Aug 26, 2025 | 30.15 | 30.71 | 29.82 | 30.49 | 30.49 | 0.49% | 471,338 |
| Aug 25, 2025 | 29.97 | 30.75 | 29.96 | 30.34 | 30.34 | 1.30% | 344,764 |
| Aug 22, 2025 | 28.74 | 30.04 | 28.74 | 29.95 | 29.95 | 4.89% | 205,076 |
| Aug 21, 2025 | 28.09 | 28.69 | 27.72 | 28.56 | 28.56 | 1.47% | 129,828 |
| Aug 20, 2025 | 28.02 | 28.29 | 27.89 | 28.14 | 28.14 | 0.57% | 132,168 |