REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	42.04	42.04	40.98	41.70	41.70	-1.04%	93,109
May 30, 2025	41.03	42.29	40.67	42.14	42.14	2.51%	140,319
May 29, 2025	40.06	41.24	39.97	41.11	41.11	2.62%	121,077
May 28, 2025	43.62	43.62	38.88	40.06	40.06	-6.07%	225,347
May 27, 2025	41.85	42.77	41.80	42.65	42.65	2.57%	93,341
May 23, 2025	41.32	41.80	41.07	41.58	41.58	-0.43%	60,024
May 22, 2025	41.91	42.01	40.96	41.76	41.76	-0.57%	92,778
May 21, 2025	42.06	42.14	41.45	42.00	42.00	-1.27%	96,204
May 20, 2025	41.94	42.74	41.22	42.54	42.54	1.05%	113,324
May 19, 2025	42.31	42.31	41.82	42.10	42.10	-1.38%	67,473
May 16, 2025	42.60	42.92	42.01	42.69	42.69	0.23%	93,865
May 15, 2025	42.08	42.59	41.71	42.59	42.59	0.80%	94,105
May 14, 2025	42.62	42.62	42.05	42.25	42.25	-1.01%	92,950
May 13, 2025	41.72	43.02	41.34	42.68	42.68	3.32%	113,964
May 12, 2025	42.28	42.92	41.17	41.31	41.31	0.36%	101,575
May 9, 2025	40.47	41.30	40.47	41.16	41.16	1.60%	93,363
May 8, 2025	39.50	40.69	39.50	40.51	40.51	3.03%	100,639
May 7, 2025	40.23	40.23	39.10	39.32	39.32	-1.01%	109,190