REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	32.00	32.21	31.26	31.88	31.88	-0.50%	168,501
Jan 6, 2026	31.66	32.15	31.30	32.04	32.04	0.38%	224,404
Jan 5, 2026	32.50	33.41	31.68	31.92	31.92	-1.48%	209,929
Jan 2, 2026	32.21	32.82	31.90	32.40	32.40	0.25%	183,645
Dec 31, 2025	32.74	32.85	32.06	32.32	32.32	-1.25%	130,675
Dec 30, 2025	33.47	33.79	32.72	32.73	32.73	-1.62%	188,293
Dec 29, 2025	34.02	34.20	33.20	33.27	33.27	-2.66%	166,151
Dec 26, 2025	34.05	34.26	33.64	34.18	34.18	0.15%	135,318
Dec 24, 2025	34.23	34.33	33.68	34.13	34.13	-0.58%	68,901
Dec 23, 2025	34.36	34.70	34.08	34.33	34.33	-0.09%	209,399
Dec 22, 2025	34.15	34.97	33.83	34.36	34.36	1.33%	213,178
Dec 19, 2025	33.76	34.01	33.32	33.91	33.91	-	910,133
Dec 18, 2025	34.22	34.46	33.74	33.91	33.91	-0.44%	161,695
Dec 17, 2025	32.98	34.34	32.98	34.06	34.06	2.84%	246,253
Dec 16, 2025	33.33	33.71	32.99	33.12	33.12	-1.31%	223,624