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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202531.9732.6031.7031.79--0.56%169,512
Oct 28, 202531.4832.1231.4831.9731.970.57%153,391
Oct 27, 202532.0332.3431.6431.7931.79-0.97%159,767
Oct 24, 202532.1532.4331.7032.1032.100.78%105,190
Oct 23, 202531.6332.1931.5231.8531.851.79%138,140
Oct 22, 202531.1231.3030.4631.2931.291.03%205,091
Oct 21, 202532.3632.4630.7730.9730.97-4.32%152,026
Oct 20, 202532.2532.8232.0532.3732.371.09%169,275
Oct 17, 202532.2232.4131.5232.0232.02-0.96%307,831
Oct 16, 202533.3433.7732.2232.3332.33-3.06%181,468
Oct 15, 202533.1833.6532.5133.3533.351.46%249,569
Oct 14, 202531.5332.9531.5332.8732.873.72%191,932
Oct 13, 202530.8832.0130.5131.6931.693.60%181,205
Oct 10, 202530.3230.8430.3130.5930.590.07%178,092
Oct 9, 202531.0731.4530.4130.5730.57-1.51%147,636
Oct 8, 202531.5231.7930.8331.0431.04-1.27%148,691
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