REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	42.95	43.22	42.32	42.84	42.84	-1.02%	205,805
Sep 24, 2026	44.10	44.40	43.28	43.28	43.28	-1.66%	251,861
Sep 23, 2026	44.33	44.35	43.54	44.01	44.01	-0.54%	223,144
Sep 22, 2026	43.13	44.63	42.60	44.25	44.25	2.60%	260,218
Sep 21, 2026	43.34	44.42	43.11	43.13	43.13	-0.23%	256,464
Sep 18, 2026	42.99	43.26	42.18	43.23	43.23	1.15%	695,994
Sep 17, 2026	42.16	43.35	41.91	42.74	42.74	0.94%	218,482
Sep 16, 2026	41.85	42.36	41.20	42.34	42.34	-0.05%	173,273
Sep 15, 2026	41.62	42.43	41.39	42.36	42.36	1.03%	218,713
Sep 14, 2026	42.10	42.69	41.27	41.93	41.93	0.74%	170,884
Sep 11, 2026	42.16	42.56	41.20	41.62	41.62	-1.21%	156,289
Sep 10, 2026	43.35	43.43	42.11	42.13	42.13	-1.43%	162,561
Sep 9, 2026	43.09	43.59	42.18	42.74	42.74	0.28%	210,777
Sep 8, 2026	41.75	43.42	41.59	42.62	42.62	2.80%	231,310
Sep 4, 2026	41.78	42.11	41.20	41.46	41.46	-0.38%	139,271
Sep 3, 2026	42.80	43.29	41.11	41.62	41.62	-2.76%	332,524
Sep 2, 2026	39.99	42.95	39.99	42.80	42.80	1.93%	252,266
Sep 1, 2026	41.22	42.09	39.70	41.99	41.99	2.22%	226,489
Aug 31, 2026	41.84	41.84	40.17	41.08	41.08	-0.65%	143,699
Aug 28, 2026	41.02	41.51	40.07	41.35	41.35	0.90%	126,878
Aug 27, 2026	42.36	42.71	40.78	40.98	40.98	-3.67%	150,617
Aug 26, 2026	41.08	42.85	41.08	42.54	42.54	2.48%	195,783
Aug 25, 2026	42.18	42.21	41.45	41.51	41.51	-2.10%	119,576
Aug 24, 2026	44.49	44.90	42.32	42.40	42.40	-5.08%	138,538
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%	141,193
Aug 19, 2026	44.50	45.00	43.79	43.87	43.87	-0.57%	127,039
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%	154,179
Aug 14, 2026	44.05	44.82	43.93	44.59	44.59	2.06%	133,646
Aug 13, 2026	43.67	44.10	43.58	43.69	43.69	-0.05%	143,248
Aug 12, 2026	42.96	43.90	42.86	43.71	43.71	0.83%	136,244
Aug 11, 2026	43.62	44.00	43.19	43.35	43.35	0.16%	168,177
Aug 10, 2026	42.80	43.95	42.78	43.28	43.28	1.12%	188,094
Aug 7, 2026	43.25	44.38	42.50	42.80	42.80	-1.13%	131,221
Aug 6, 2026	44.18	44.52	43.01	43.29	43.29	-1.86%	209,019
Aug 5, 2026	44.64	44.65	43.27	44.11	44.11	-0.74%	281,951
Aug 4, 2026	43.01	44.54	42.60	44.44	44.44	3.01%	184,258
Aug 3, 2026	42.38	43.28	42.11	43.14	43.14	0.23%	190,632
Jul 31, 2026	43.79	43.79	42.81	43.04	43.04	-1.58%	134,824
Jul 30, 2026	42.33	44.03	42.33	43.73	43.73	3.58%	154,570
Jul 29, 2026	43.31	43.50	41.69	42.22	42.22	-0.54%	189,198
Jul 28, 2026	44.08	44.13	42.42	42.45	42.45	-2.99%	168,533
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%	126,744
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%	130,512
Jul 21, 2026	46.27	47.55	46.18	46.96	46.96	1.73%	152,411
Jul 20, 2026	47.19	47.24	46.04	46.16	46.16	-2.45%	134,137
Jul 17, 2026	46.48	48.01	45.68	47.32	47.32	2.65%	166,533