REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.73	33.92	33.02	33.59	33.59	-0.44%	189,310
Jan 15, 2026	33.39	33.85	33.23	33.74	33.74	1.02%	148,441
Jan 14, 2026	33.76	34.03	33.10	33.40	33.40	-0.57%	144,061
Jan 13, 2026	33.71	34.04	33.33	33.59	33.59	0.15%	132,912
Jan 12, 2026	32.94	33.76	32.68	33.54	33.54	1.33%	155,243
Jan 9, 2026	32.78	33.60	32.01	33.10	33.10	1.22%	165,735
Jan 8, 2026	31.88	32.74	31.71	32.70	32.70	2.57%	133,991
Jan 7, 2026	32.00	32.21	31.26	31.88	31.88	-0.50%	168,501
Jan 6, 2026	31.66	32.15	31.30	32.04	32.04	0.38%	224,404
Jan 5, 2026	32.50	33.41	31.68	31.92	31.92	-1.48%	209,929
Jan 2, 2026	32.21	32.82	31.90	32.40	32.40	0.25%	183,645
Dec 31, 2025	32.74	32.85	32.06	32.32	32.32	-1.25%	130,675
Dec 30, 2025	33.47	33.79	32.72	32.73	32.73	-1.62%	188,293
Dec 29, 2025	34.02	34.20	33.20	33.27	33.27	-2.66%	166,151
Dec 26, 2025	34.05	34.26	33.64	34.18	34.18	0.15%	135,318
Dec 24, 2025	34.23	34.33	33.68	34.13	34.13	-0.58%	68,901
Dec 23, 2025	34.36	34.70	34.08	34.33	34.33	-0.09%	209,399
Dec 22, 2025	34.15	34.97	33.83	34.36	34.36	1.33%	213,178
Dec 19, 2025	33.76	34.01	33.32	33.91	33.91	-	910,133
Dec 18, 2025	34.22	34.46	33.74	33.91	33.91	-0.44%	161,695
Dec 17, 2025	32.98	34.34	32.98	34.06	34.06	2.84%	246,253
Dec 16, 2025	33.33	33.71	32.99	33.12	33.12	-1.31%	223,624
Dec 15, 2025	33.67	34.25	33.24	33.56	33.56	0.54%	166,240
Dec 12, 2025	33.45	34.66	33.04	33.38	33.38	0.21%	215,475
Dec 11, 2025	33.19	34.51	33.09	33.31	33.31	0.03%	275,094
Dec 10, 2025	32.39	33.81	32.24	33.30	33.30	2.18%	248,451
Dec 9, 2025	31.93	33.71	31.93	32.59	32.59	0.96%	273,822
Dec 8, 2025	33.68	35.00	32.20	32.28	32.28	-4.16%	303,823
Dec 5, 2025	34.53	35.92	33.16	33.68	33.68	-3.96%	296,019
Dec 4, 2025	35.22	36.50	32.82	35.07	35.07	4.69%	278,998
Dec 3, 2025	33.67	33.78	33.10	33.50	33.50	-0.56%	190,777
Dec 2, 2025	33.54	33.74	32.34	33.69	33.69	0.96%	258,878
Dec 1, 2025	32.99	33.39	32.89	33.37	33.37	1.15%	162,388
Nov 28, 2025	32.95	33.19	32.46	32.99	32.99	-0.03%	67,585
Nov 26, 2025	32.46	33.56	32.46	33.00	33.00	0.95%	344,013
Nov 25, 2025	31.83	32.93	31.83	32.69	32.69	2.77%	233,176
Nov 24, 2025	32.39	32.61	31.74	31.81	31.81	-1.64%	199,659
Nov 21, 2025	31.75	32.55	31.71	32.34	32.34	2.05%	302,656
Nov 20, 2025	32.29	32.88	31.56	31.69	31.69	-1.18%	147,531
Nov 19, 2025	31.76	32.37	31.23	32.07	32.07	0.16%	125,448
Nov 18, 2025	32.07	32.28	31.84	32.02	32.02	-0.44%	128,230
Nov 17, 2025	33.19	33.48	32.09	32.16	32.16	-3.22%	115,121
Nov 14, 2025	32.61	33.37	32.26	33.23	33.23	1.68%	104,659
Nov 13, 2025	33.30	33.59	32.25	32.68	32.68	-1.83%	133,756
Nov 12, 2025	33.70	33.91	33.25	33.29	33.29	-1.28%	194,425
Nov 11, 2025	32.87	33.97	32.72	33.72	33.72	2.40%	176,662
Nov 10, 2025	32.43	33.33	32.07	32.93	32.93	2.78%	145,087
Nov 7, 2025	31.76	32.24	31.00	32.04	32.04	1.04%	136,478
Nov 6, 2025	32.31	32.67	31.69	31.71	31.71	-1.95%	116,493
Nov 5, 2025	31.87	32.79	31.75	32.34	32.34	1.86%	161,308