REX American Resources Corporation (REX)

NYSE: REX · Real-Time Price · USD

42.80

+0.81 (1.93%)

At close: Sep 2, 2026, 4:00 PM EDT

42.85

+0.05 (0.12%)

After-hours: Sep 2, 2026, 7:30 PM EDT

REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	39.99	42.95	39.99	42.80	42.80	1.93%	238,863
Sep 1, 2026	41.22	42.09	39.70	41.99	41.99	2.22%	226,379
Aug 31, 2026	41.84	41.84	40.17	41.08	41.08	-0.65%	142,845
Aug 28, 2026	41.02	41.51	40.07	41.35	41.35	0.90%	126,876
Aug 27, 2026	42.36	42.71	40.78	40.98	40.98	-3.67%	150,513
Aug 26, 2026	41.08	42.85	41.08	42.54	42.54	2.48%	195,481
Aug 25, 2026	42.18	42.21	41.45	41.51	41.51	-2.10%	119,575
Aug 24, 2026	44.49	44.90	42.32	42.40	42.40	-5.08%	124,522
Aug 21, 2026	44.70	45.10	44.03	44.67	44.67	0.63%	141,938
Aug 20, 2026	44.15	44.78	43.92	44.39	44.39	1.19%	141,192
Aug 19, 2026	44.50	45.00	43.79	43.87	43.87	-0.57%	127,038
Aug 18, 2026	45.41	45.46	44.03	44.12	44.12	-2.24%	180,635
Aug 17, 2026	44.63	45.43	44.59	45.13	45.13	1.21%	135,150
Aug 14, 2026	44.05	44.82	43.93	44.59	44.59	2.06%	133,546
Aug 13, 2026	43.67	44.10	43.58	43.69	43.69	-0.05%	142,948
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