REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.88	40.88	38.38	38.71	38.71	-4.84%	766,863
Mar 19, 2026	40.74	41.75	40.26	40.68	40.68	-0.39%	191,790
Mar 18, 2026	41.21	41.79	40.53	40.84	40.84	-0.83%	229,231
Mar 17, 2026	40.53	41.49	40.53	41.18	41.18	2.85%	158,426
Mar 16, 2026	40.25	41.12	39.77	40.04	40.04	-0.72%	186,866
Mar 13, 2026	39.84	40.67	38.83	40.33	40.33	1.97%	236,443
Mar 12, 2026	39.39	40.36	39.12	39.55	39.55	-0.28%	222,621
Mar 11, 2026	37.79	39.85	37.71	39.66	39.66	4.23%	207,795
Mar 10, 2026	37.34	38.67	36.94	38.05	38.05	1.87%	208,095
Mar 9, 2026	37.26	38.15	36.72	37.35	37.35	-0.08%	177,630
Mar 6, 2026	36.87	37.66	36.09	37.38	37.38	0.24%	143,259
Mar 5, 2026	37.35	37.60	36.68	37.29	37.29	-0.67%	129,526
Mar 4, 2026	36.16	37.83	35.99	37.54	37.54	3.79%	143,115
Mar 3, 2026	35.60	36.51	34.48	36.17	36.17	0.89%	149,988
Mar 2, 2026	36.07	36.36	34.90	35.85	35.85	0.82%	162,322
Feb 27, 2026	35.41	35.63	34.85	35.56	35.56	-0.53%	196,864
Feb 26, 2026	35.14	35.76	34.83	35.75	35.75	1.74%	131,392
Feb 25, 2026	34.62	35.18	34.21	35.14	35.14	2.30%	112,146
Feb 24, 2026	33.93	34.35	33.70	34.35	34.35	1.54%	145,741
Feb 23, 2026	34.38	34.51	33.11	33.83	33.83	-1.02%	168,584
Feb 20, 2026	33.81	34.22	33.58	34.18	34.18	0.18%	306,666
Feb 19, 2026	33.46	34.22	33.36	34.12	34.12	1.82%	155,735
Feb 18, 2026	33.36	33.94	33.11	33.51	33.51	1.24%	129,638
Feb 17, 2026	33.33	33.38	32.63	33.10	33.10	-0.21%	156,955
Feb 13, 2026	32.65	33.49	32.27	33.17	33.17	0.85%	143,429
Feb 12, 2026	35.89	36.00	32.82	32.89	32.89	-7.82%	161,339
Feb 11, 2026	35.61	36.28	35.25	35.68	35.68	1.62%	194,051
Feb 10, 2026	35.30	35.53	35.04	35.11	35.11	-0.71%	215,332
Feb 9, 2026	35.68	35.92	35.18	35.36	35.36	-0.51%	185,273
Feb 6, 2026	35.00	36.18	34.61	35.54	35.54	2.75%	202,187
Feb 5, 2026	34.28	34.90	34.01	34.59	34.59	0.67%	198,322
Feb 4, 2026	34.78	35.25	34.02	34.36	34.36	-0.46%	134,946
Feb 3, 2026	34.16	34.55	32.70	34.52	34.52	0.61%	198,577
Feb 2, 2026	33.48	34.74	33.48	34.31	34.31	1.48%	148,836
Jan 30, 2026	33.92	34.25	33.25	33.81	33.81	-1.66%	279,577
Jan 29, 2026	33.91	34.45	33.55	34.38	34.38	2.32%	188,394
Jan 28, 2026	33.71	34.07	33.35	33.60	33.60	0.42%	129,395
Jan 27, 2026	33.29	33.79	33.15	33.46	33.46	0.18%	126,774
Jan 26, 2026	34.13	34.13	33.36	33.40	33.40	-1.76%	109,655
Jan 23, 2026	34.63	34.93	33.94	34.00	34.00	-1.62%	110,661
Jan 22, 2026	34.96	35.18	34.56	34.56	34.56	-1.23%	149,968
Jan 21, 2026	33.78	35.22	33.78	34.99	34.99	4.35%	118,428
Jan 20, 2026	33.41	33.84	33.15	33.53	33.53	-0.18%	130,962
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