REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
54.71
-0.10 (-0.18%)
Aug 14, 2025, 1:32 PM - Market open
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 54.38 | 55.23 | 54.06 | 54.81 | 54.81 | 1.03% | 57,902 |
| Aug 12, 2025 | 53.79 | 54.77 | 53.67 | 54.25 | 54.25 | 1.88% | 77,769 |
| Aug 11, 2025 | 52.91 | 53.43 | 52.07 | 53.25 | 53.25 | 1.39% | 68,662 |
| Aug 8, 2025 | 52.05 | 52.56 | 51.32 | 52.52 | 52.52 | 2.02% | 61,655 |
| Aug 7, 2025 | 51.61 | 51.85 | 51.20 | 51.48 | 51.48 | 0.02% | 61,985 |
| Aug 6, 2025 | 51.80 | 52.41 | 51.13 | 51.47 | 51.47 | -0.92% | 57,743 |
| Aug 5, 2025 | 51.32 | 52.24 | 50.96 | 51.95 | 51.95 | 1.33% | 50,524 |
| Aug 4, 2025 | 50.87 | 51.67 | 50.68 | 51.27 | 51.27 | 0.55% | 56,827 |
| Aug 1, 2025 | 52.21 | 52.21 | 49.75 | 50.99 | 50.99 | -2.47% | 92,708 |
| Jul 31, 2025 | 52.90 | 53.29 | 51.66 | 52.28 | 52.28 | -2.15% | 88,611 |
| Jul 30, 2025 | 54.05 | 54.47 | 53.00 | 53.43 | 53.43 | -1.66% | 54,778 |
| Jul 29, 2025 | 54.80 | 54.80 | 54.03 | 54.33 | 54.33 | -0.04% | 59,410 |
| Jul 28, 2025 | 54.29 | 54.74 | 54.05 | 54.35 | 54.35 | 0.42% | 63,227 |
| Jul 25, 2025 | 53.96 | 54.64 | 53.27 | 54.12 | 54.12 | 1.06% | 86,938 |
| Jul 24, 2025 | 54.79 | 54.88 | 53.50 | 53.55 | 53.55 | -2.99% | 102,571 |
| Jul 23, 2025 | 53.95 | 55.34 | 53.95 | 55.20 | 55.20 | 2.17% | 90,028 |
| Jul 22, 2025 | 54.47 | 55.13 | 54.03 | 54.03 | 54.03 | -0.64% | 100,978 |
| Jul 21, 2025 | 53.82 | 54.96 | 53.71 | 54.38 | 54.38 | 1.91% | 89,593 |
| Jul 18, 2025 | 53.71 | 54.04 | 52.98 | 53.36 | 53.36 | 0.32% | 137,274 |
| Jul 17, 2025 | 52.94 | 53.91 | 52.94 | 53.19 | 53.19 | -0.06% | 73,540 |
| Jul 16, 2025 | 54.67 | 54.71 | 53.06 | 53.22 | 53.22 | -1.77% | 81,126 |
| Jul 15, 2025 | 55.00 | 55.36 | 54.09 | 54.18 | 54.18 | -1.28% | 113,344 |
| Jul 14, 2025 | 54.73 | 55.23 | 53.98 | 54.88 | 54.88 | 0.37% | 84,878 |
| Jul 11, 2025 | 54.19 | 55.01 | 54.12 | 54.68 | 54.68 | 0.64% | 87,817 |
| Jul 10, 2025 | 53.71 | 54.74 | 53.71 | 54.33 | 54.33 | 0.54% | 85,328 |
| Jul 9, 2025 | 53.00 | 54.04 | 52.71 | 54.04 | 54.04 | 1.87% | 90,456 |
| Jul 8, 2025 | 52.95 | 53.64 | 52.68 | 53.05 | 53.05 | 0.51% | 95,019 |
| Jul 7, 2025 | 52.36 | 52.84 | 51.81 | 52.78 | 52.78 | 0.04% | 104,792 |
| Jul 3, 2025 | 51.41 | 52.77 | 51.32 | 52.76 | 52.76 | 2.63% | 78,237 |
| Jul 2, 2025 | 49.75 | 51.46 | 49.26 | 51.41 | 51.41 | 3.44% | 128,667 |
| Jul 1, 2025 | 48.70 | 50.40 | 48.32 | 49.70 | 49.70 | 2.03% | 123,508 |
| Jun 30, 2025 | 49.28 | 50.13 | 48.66 | 48.71 | 48.71 | -1.22% | 179,297 |
| 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 |