REX American Resources Corporation (REX)

NYSE: REX · Real-Time Price · USD

49.40

-0.28 (-0.56%)

At close: May 11, 2026, 4:00 PM EDT

49.38

-0.02 (-0.04%)

After-hours: May 11, 2026, 7:00 PM EDT

REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	50.24	51.02	49.30	49.40	49.40	-0.56%	125,396
May 8, 2026	48.59	50.23	48.36	49.68	49.68	2.05%	127,588
May 7, 2026	47.97	48.93	47.03	48.68	48.68	1.37%	179,133
May 6, 2026	50.31	50.31	47.56	48.02	48.02	-6.08%	203,948
May 5, 2026	51.13	53.36	51.10	51.13	51.13	-0.06%	142,677
May 4, 2026	49.98	51.36	49.49	51.16	51.16	2.38%	166,775
May 1, 2026	48.43	50.11	48.43	49.97	49.97	3.03%	133,229
Apr 30, 2026	47.87	48.91	47.76	48.50	48.50	0.19%	181,172
Apr 29, 2026	47.60	48.83	47.30	48.41	48.41	2.39%	133,215
Apr 28, 2026	47.19	47.96	46.74	47.28	47.28	0.06%	119,706
Apr 27, 2026	47.11	47.57	46.53	47.25	47.25	1.09%	139,146
Apr 24, 2026	46.33	46.75	45.59	46.74	46.74	0.41%	121,228
Apr 23, 2026	45.73	46.85	45.29	46.55	46.55	2.53%	171,140
Apr 22, 2026	45.21	45.41	44.67	45.40	45.40	1.00%	138,537
Apr 21, 2026	43.85	45.27	43.68	44.95	44.95	2.84%	171,066
Apr 20, 2026	43.20	44.23	43.11	43.71	43.71	1.53%	171,357
Apr 17, 2026	42.58	43.06	41.38	43.05	43.05	-1.19%	407,478
Apr 16, 2026	43.01	43.73	42.37	43.57	43.57	1.07%	223,167
Apr 15, 2026	42.81	43.43	42.48	43.11	43.11	0.16%	116,458
Apr 14, 2026	42.68	43.06	42.10	43.04	43.04	-0.09%	175,406
Apr 13, 2026	44.74	44.88	42.68	43.08	43.08	-2.56%	200,154
Apr 10, 2026	44.02	44.30	43.35	44.21	44.21	-0.16%	129,965
Apr 9, 2026	44.68	45.32	43.93	44.28	44.28	-0.56%	193,976
Apr 8, 2026	44.56	45.45	43.05	44.53	44.53	-2.92%	292,578
Apr 7, 2026	45.12	45.98	45.04	45.87	45.87	1.91%	227,377
Apr 6, 2026	44.99	45.39	44.61	45.01	45.01	-0.88%	240,942
Apr 2, 2026	45.05	45.90	44.46	45.41	45.41	2.14%	196,051
Apr 1, 2026	44.63	45.10	41.97	44.46	44.46	-2.44%	328,465
Mar 31, 2026	47.98	48.66	44.97	45.57	45.57	-4.35%	383,006
Mar 30, 2026	48.64	48.64	45.81	47.64	47.64	-0.19%	378,440
Mar 27, 2026	44.44	47.74	43.98	47.73	47.73	8.28%	397,375
Mar 26, 2026	40.56	45.00	40.56	44.08	44.08	6.52%	359,637
Mar 25, 2026	40.82	41.42	40.28	41.38	41.38	1.52%	188,260
Mar 24, 2026	39.05	41.15	38.91	40.76	40.76	3.43%	228,093
Mar 23, 2026	38.80	39.96	38.71	39.41	39.41	1.81%	260,068
Mar 20, 2026	40.88	40.88	38.38	38.71	38.71	-4.84%	766,863
Mar 19, 2026	40.74	41.75	40.26	40.68	40.68	-0.39%	191,790
Mar 18, 2026	41.21	41.79	40.53	40.84	40.84	-0.83%	229,231
Mar 17, 2026	40.53	41.49	40.53	41.18	41.18	2.85%	158,426
Mar 16, 2026	40.25	41.12	39.77	40.04	40.04	-0.72%	186,866
Mar 13, 2026	39.84	40.67	38.83	40.33	40.33	1.97%	236,443
Mar 12, 2026	39.39	40.36	39.12	39.55	39.55	-0.28%	222,621
Mar 11, 2026	37.79	39.85	37.71	39.66	39.66	4.23%	207,795
Mar 10, 2026	37.34	38.67	36.94	38.05	38.05	1.87%	208,095
Mar 9, 2026	37.26	38.15	36.72	37.35	37.35	-0.08%	177,630
Mar 6, 2026	36.87	37.66	36.09	37.38	37.38	0.24%	143,259
Mar 5, 2026	37.35	37.60	36.68	37.29	37.29	-0.67%	129,526
Mar 4, 2026	36.16	37.83	35.99	37.54	37.54	3.79%	143,115
Mar 3, 2026	35.60	36.51	34.48	36.17	36.17	0.89%	149,988
Mar 2, 2026	36.07	36.36	34.90	35.85	35.85	0.82%	162,322