REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
62.00
+0.33 (0.54%)
Sep 8, 2025, 4:00 PM - Market closed
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 62.21 | 62.58 | 61.04 | 62.00 | 62.00 | 0.54% | 105,075 |
| Sep 5, 2025 | 63.53 | 63.53 | 61.36 | 61.67 | 61.67 | -3.03% | 178,538 |
| Sep 4, 2025 | 61.53 | 63.68 | 61.15 | 63.60 | 63.60 | 3.06% | 114,234 |
| Sep 3, 2025 | 62.57 | 62.86 | 61.39 | 61.71 | 61.71 | -1.56% | 130,319 |
| Sep 2, 2025 | 62.21 | 63.19 | 62.08 | 62.69 | 62.69 | 0.19% | 81,301 |
| Aug 29, 2025 | 64.05 | 64.05 | 62.25 | 62.57 | 62.57 | -2.40% | 91,585 |
| Aug 28, 2025 | 60.79 | 64.95 | 60.79 | 64.11 | 64.11 | 5.37% | 158,272 |
| Aug 27, 2025 | 60.98 | 62.00 | 59.72 | 60.84 | 60.84 | -0.23% | 227,607 |
| Aug 26, 2025 | 60.29 | 61.42 | 59.64 | 60.98 | 60.98 | 0.49% | 235,669 |
| Aug 25, 2025 | 59.93 | 61.51 | 59.91 | 60.68 | 60.68 | 1.30% | 172,382 |
| Aug 22, 2025 | 57.48 | 60.08 | 57.48 | 59.90 | 59.90 | 4.89% | 102,538 |
| Aug 21, 2025 | 56.18 | 57.38 | 55.45 | 57.11 | 57.11 | 1.47% | 64,914 |
| Aug 20, 2025 | 56.04 | 56.57 | 55.77 | 56.28 | 56.28 | 0.57% | 66,084 |
| Aug 19, 2025 | 56.21 | 56.41 | 55.24 | 55.96 | 55.96 | -0.66% | 71,798 |
| Aug 18, 2025 | 55.05 | 56.96 | 54.90 | 56.33 | 56.33 | 2.40% | 63,228 |
| Aug 15, 2025 | 55.07 | 55.16 | 54.00 | 55.01 | 55.01 | 0.05% | 153,852 |
| Aug 14, 2025 | 54.63 | 55.00 | 53.52 | 54.98 | 54.98 | 0.31% | 78,227 |
| Aug 13, 2025 | 54.38 | 55.23 | 54.06 | 54.81 | 54.81 | 1.03% | 58,091 |
| 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 |