REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
40.26
-0.15 (-0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 40.13 | 40.54 | 39.82 | 40.52 | 40.52 | 0.27% | 66,977 |
| Apr 24, 2025 | 40.20 | 40.72 | 40.02 | 40.41 | 40.41 | 0.85% | 106,587 |
| Apr 23, 2025 | 40.97 | 41.00 | 39.62 | 40.07 | 40.07 | -0.99% | 137,095 |
| Apr 22, 2025 | 40.86 | 41.15 | 40.19 | 40.47 | 40.47 | 0.30% | 119,969 |
| Apr 21, 2025 | 39.56 | 40.46 | 39.56 | 40.35 | 40.35 | 0.95% | 148,478 |
| Apr 17, 2025 | 39.73 | 40.59 | 39.73 | 39.97 | 39.97 | 1.01% | 153,288 |
| Apr 16, 2025 | 39.39 | 40.14 | 39.28 | 39.57 | 39.57 | 0.82% | 199,829 |
| Apr 15, 2025 | 39.38 | 39.90 | 38.69 | 39.25 | 39.25 | -1.28% | 182,076 |
| Apr 14, 2025 | 39.49 | 40.13 | 39.13 | 39.76 | 39.76 | 1.27% | 155,185 |
| Apr 11, 2025 | 37.90 | 39.59 | 37.29 | 39.26 | 39.26 | 4.33% | 170,260 |
| Apr 10, 2025 | 37.26 | 38.00 | 36.87 | 37.63 | 37.63 | -1.05% | 214,358 |
| Apr 9, 2025 | 34.46 | 38.64 | 34.40 | 38.03 | 38.03 | 8.69% | 242,219 |
| Apr 8, 2025 | 36.42 | 36.70 | 34.37 | 34.99 | 34.99 | -2.40% | 213,851 |
| Apr 7, 2025 | 35.00 | 37.63 | 33.45 | 35.85 | 35.85 | -0.80% | 255,576 |
| Apr 4, 2025 | 35.35 | 36.20 | 34.19 | 36.14 | 36.14 | -0.41% | 235,079 |
| Apr 3, 2025 | 37.00 | 37.92 | 35.72 | 36.29 | 36.29 | -5.27% | 253,767 |
| Apr 2, 2025 | 38.00 | 39.17 | 37.53 | 38.31 | 38.31 | -0.29% | 220,901 |
| Apr 1, 2025 | 37.26 | 39.12 | 37.26 | 38.42 | 38.42 | 2.26% | 192,088 |
| Mar 31, 2025 | 37.69 | 37.95 | 37.11 | 37.57 | 37.57 | -0.87% | 192,240 |
| Mar 28, 2025 | 39.16 | 39.33 | 37.55 | 37.90 | 37.90 | -3.86% | 232,437 |
| Mar 27, 2025 | 38.46 | 40.15 | 38.46 | 39.42 | 39.42 | 2.10% | 145,219 |
| Mar 26, 2025 | 39.99 | 39.99 | 38.03 | 38.61 | 38.61 | 5.46% | 198,566 |
| Mar 25, 2025 | 36.86 | 37.29 | 36.49 | 36.61 | 36.61 | -0.81% | 113,603 |
| Mar 24, 2025 | 37.41 | 37.96 | 36.78 | 36.91 | 36.91 | 0.54% | 118,196 |
| Mar 21, 2025 | 36.22 | 36.89 | 35.80 | 36.71 | 36.71 | 0.14% | 365,448 |
| Mar 20, 2025 | 36.33 | 36.92 | 36.29 | 36.66 | 36.66 | -0.27% | 78,432 |
| Mar 19, 2025 | 36.46 | 36.90 | 36.14 | 36.76 | 36.76 | 1.10% | 86,236 |
| Mar 18, 2025 | 36.67 | 37.05 | 36.05 | 36.36 | 36.36 | -0.85% | 109,353 |
| Mar 17, 2025 | 35.96 | 36.84 | 35.89 | 36.67 | 36.67 | 1.52% | 157,259 |
| Mar 14, 2025 | 36.26 | 36.26 | 35.65 | 36.12 | 36.12 | 0.70% | 92,807 |
| Mar 13, 2025 | 36.39 | 36.53 | 35.40 | 35.87 | 35.87 | -0.69% | 88,601 |
| Mar 12, 2025 | 36.65 | 36.72 | 35.78 | 36.12 | 36.12 | -0.88% | 77,713 |
| Mar 11, 2025 | 36.71 | 37.10 | 35.86 | 36.44 | 36.44 | 0.19% | 104,215 |
| Mar 10, 2025 | 37.02 | 37.43 | 36.35 | 36.37 | 36.37 | -2.05% | 103,655 |
| Mar 7, 2025 | 37.57 | 38.22 | 37.06 | 37.13 | 37.13 | -1.25% | 75,647 |
| Mar 6, 2025 | 36.51 | 37.63 | 36.27 | 37.60 | 37.60 | 2.51% | 105,928 |
| Mar 5, 2025 | 36.35 | 36.79 | 35.91 | 36.68 | 36.68 | 0.14% | 89,080 |
| Mar 4, 2025 | 36.31 | 37.16 | 36.01 | 36.63 | 36.63 | -0.60% | 103,074 |
| Mar 3, 2025 | 38.57 | 38.57 | 36.55 | 36.85 | 36.85 | -4.58% | 103,061 |
| Feb 28, 2025 | 38.50 | 38.82 | 38.01 | 38.62 | 38.62 | -0.80% | 127,299 |
| Feb 27, 2025 | 39.29 | 39.29 | 38.78 | 38.93 | 38.93 | -0.94% | 123,403 |
| Feb 26, 2025 | 39.37 | 39.66 | 39.00 | 39.30 | 39.30 | -0.81% | 64,596 |
| Feb 25, 2025 | 40.57 | 40.57 | 39.58 | 39.62 | 39.62 | -2.15% | 97,929 |
| Feb 24, 2025 | 41.28 | 41.58 | 40.40 | 40.49 | 40.49 | -1.89% | 136,076 |
| Feb 21, 2025 | 42.03 | 42.07 | 40.96 | 41.27 | 41.27 | -1.01% | 126,498 |
| Feb 20, 2025 | 43.34 | 43.34 | 41.51 | 41.69 | 41.69 | -4.07% | 83,468 |
| Feb 19, 2025 | 42.93 | 44.07 | 42.93 | 43.46 | 43.46 | 0.53% | 151,948 |
| Feb 18, 2025 | 43.89 | 44.10 | 43.19 | 43.23 | 43.23 | -0.60% | 101,609 |
| Feb 14, 2025 | 43.07 | 43.76 | 42.98 | 43.49 | 43.49 | 1.14% | 93,319 |
| Feb 13, 2025 | 42.16 | 43.49 | 41.87 | 43.00 | 43.00 | 2.99% | 129,882 |