REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
43.69
-0.02 (-0.05%)
At close: Aug 13, 2026, 4:00 PM EDT
43.69
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:41 PM EDT
REX American Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 43.75 | 43.92 | 43.75 | 43.75 | - | 0.09% | 82,878 |
| Aug 12, 2026 | 42.96 | 43.90 | 42.86 | 43.71 | 43.71 | 0.83% | 135,890 |
| Aug 11, 2026 | 43.62 | 44.00 | 43.19 | 43.35 | 43.35 | 0.16% | 168,077 |
| Aug 10, 2026 | 42.80 | 43.95 | 42.78 | 43.28 | 43.28 | 1.12% | 188,085 |
| Aug 7, 2026 | 43.25 | 44.38 | 42.50 | 42.80 | 42.80 | -1.13% | 131,220 |
| Aug 6, 2026 | 44.18 | 44.52 | 43.01 | 43.29 | 43.29 | -1.86% | 209,017 |
| Aug 5, 2026 | 44.64 | 44.65 | 43.27 | 44.11 | 44.11 | -0.74% | 249,972 |
| Aug 4, 2026 | 43.01 | 44.54 | 42.60 | 44.44 | 44.44 | 3.01% | 184,254 |
| Aug 3, 2026 | 42.38 | 43.28 | 42.11 | 43.14 | 43.14 | 0.23% | 190,629 |
| Jul 31, 2026 | 43.79 | 43.79 | 42.81 | 43.04 | 43.04 | -1.58% | 134,823 |
| Jul 30, 2026 | 42.33 | 44.03 | 42.33 | 43.73 | 43.73 | 3.58% | 154,569 |
| Jul 29, 2026 | 43.31 | 43.50 | 41.69 | 42.22 | 42.22 | -0.54% | 189,097 |
| Jul 28, 2026 | 44.08 | 44.13 | 42.42 | 42.45 | 42.45 | -2.99% | 168,432 |
| Jul 27, 2026 | 44.00 | 44.50 | 43.40 | 43.76 | 43.76 | -1.46% | 144,159 |
| Jul 24, 2026 | 45.10 | 45.30 | 44.26 | 44.41 | 44.41 | -2.03% | 126,648 |
| Jul 23, 2026 | 46.94 | 47.28 | 45.22 | 45.33 | 45.33 | -3.10% | 195,559 |
| Jul 22, 2026 | 47.11 | 47.42 | 46.44 | 46.78 | 46.78 | -0.38% | 130,511 |
| Jul 21, 2026 | 46.27 | 47.55 | 46.18 | 46.96 | 46.96 | 1.73% | 152,408 |
| Jul 20, 2026 | 47.19 | 47.24 | 46.04 | 46.16 | 46.16 | -2.45% | 134,136 |
| Jul 17, 2026 | 46.48 | 48.01 | 45.68 | 47.32 | 47.32 | 2.65% | 166,183 |
| Jul 16, 2026 | 45.85 | 46.99 | 45.85 | 46.10 | 46.10 | 0.41% | 161,002 |
| Jul 15, 2026 | 47.24 | 47.24 | 45.65 | 45.91 | 45.91 | -2.44% | 138,730 |
| Jul 14, 2026 | 48.13 | 48.13 | 46.94 | 47.06 | 47.06 | -1.26% | 184,410 |
| Jul 13, 2026 | 47.71 | 48.30 | 47.10 | 47.66 | 47.66 | 1.19% | 170,665 |
| Jul 10, 2026 | 46.96 | 47.51 | 46.68 | 47.10 | 47.10 | 0.51% | 118,732 |
| Jul 9, 2026 | 47.41 | 47.96 | 46.25 | 46.86 | 46.86 | -1.33% | 161,501 |
| Jul 8, 2026 | 46.31 | 47.68 | 46.31 | 47.49 | 47.49 | 3.06% | 222,148 |
| Jul 7, 2026 | 45.66 | 46.28 | 44.98 | 46.08 | 46.08 | 1.27% | 137,452 |
| Jul 6, 2026 | 44.98 | 45.86 | 44.98 | 45.50 | 45.50 | 1.16% | 111,702 |
| Jul 2, 2026 | 45.61 | 46.27 | 44.77 | 44.98 | 44.98 | -1.14% | 108,060 |
| Jul 1, 2026 | 45.08 | 46.01 | 44.91 | 45.50 | 45.50 | 0.78% | 162,594 |
| Jun 30, 2026 | 45.18 | 45.80 | 44.71 | 45.15 | 45.15 | 1.03% | 164,686 |
| Jun 29, 2026 | 44.23 | 45.19 | 43.90 | 44.69 | 44.69 | 1.29% | 249,333 |
| Jun 26, 2026 | 43.25 | 44.18 | 43.12 | 44.12 | 44.12 | 1.64% | 751,925 |
| Jun 25, 2026 | 42.85 | 43.62 | 42.48 | 43.41 | 43.41 | 0.23% | 143,083 |
| Jun 24, 2026 | 42.39 | 43.60 | 42.23 | 43.31 | 43.31 | 0.09% | 166,838 |
| Jun 23, 2026 | 43.71 | 44.16 | 43.25 | 43.27 | 43.27 | -1.59% | 161,262 |
| Jun 22, 2026 | 43.95 | 44.57 | 42.34 | 43.97 | 43.97 | 0.30% | 242,347 |
| Jun 18, 2026 | 43.58 | 43.96 | 42.86 | 43.84 | 43.84 | 1.32% | 472,879 |
| Jun 17, 2026 | 43.72 | 44.34 | 43.12 | 43.27 | 43.27 | -0.94% | 311,882 |
| Jun 16, 2026 | 42.90 | 43.70 | 42.64 | 43.68 | 43.68 | 1.65% | 190,339 |
| Jun 15, 2026 | 43.03 | 43.68 | 42.30 | 42.97 | 42.97 | -2.21% | 185,763 |
| Jun 12, 2026 | 42.60 | 44.17 | 42.60 | 43.94 | 43.94 | 2.19% | 133,934 |
| Jun 11, 2026 | 44.06 | 44.36 | 42.65 | 43.00 | 43.00 | -1.89% | 133,235 |
| Jun 10, 2026 | 44.67 | 44.85 | 43.67 | 43.83 | 43.83 | -0.81% | 153,168 |
| Jun 9, 2026 | 44.55 | 45.46 | 43.42 | 44.19 | 44.19 | -1.34% | 161,728 |
| Jun 8, 2026 | 45.96 | 46.43 | 44.39 | 44.79 | 44.79 | -0.29% | 246,862 |
| Jun 5, 2026 | 45.91 | 46.86 | 44.69 | 44.92 | 44.92 | -2.35% | 132,414 |
| Jun 4, 2026 | 45.75 | 46.44 | 45.23 | 46.00 | 46.00 | -0.61% | 149,810 |
| Jun 3, 2026 | 48.31 | 48.83 | 46.16 | 46.28 | 46.28 | -4.24% | 233,329 |