REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	49.22	49.69	47.75	48.33	48.33	-2.15%	163,803
Jun 1, 2026	47.46	49.76	46.88	49.39	49.39	5.62%	181,876
May 29, 2026	48.05	48.06	45.42	46.76	46.76	-3.11%	281,339
May 28, 2026	48.99	48.99	44.50	48.26	48.26	-1.87%	489,129
May 27, 2026	47.59	49.55	47.10	49.18	49.18	1.67%	206,702
May 26, 2026	48.06	49.06	47.11	48.37	48.37	-0.82%	178,505
May 22, 2026	48.27	49.39	48.25	48.77	48.77	0.49%	138,335
May 21, 2026	48.93	49.67	47.94	48.53	48.53	-0.51%	206,312
May 20, 2026	49.93	50.10	48.09	48.78	48.78	-1.13%	164,462
May 19, 2026	50.24	51.11	49.29	49.34	49.34	-1.85%	155,481
May 18, 2026	50.04	51.14	49.70	50.27	50.27	0.42%	126,281
May 15, 2026	49.31	50.34	48.83	50.06	50.06	1.64%	136,895
May 14, 2026	49.15	49.79	48.85	49.25	49.25	1.21%	109,032
May 13, 2026	49.51	49.92	47.97	48.66	48.66	-1.40%	171,223
May 12, 2026	49.64	49.95	48.81	49.35	49.35	-0.10%	145,162
May 11, 2026	50.24	51.02	49.30	49.40	49.40	-0.56%	125,416
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%	192,812
May 6, 2026	50.31	50.31	47.56	48.02	48.02	-6.08%	208,234
May 5, 2026	51.13	53.36	51.10	51.13	51.13	-0.06%	146,764
May 4, 2026	49.98	51.36	49.49	51.16	51.16	2.38%	171,595
May 1, 2026	48.43	50.11	48.43	49.97	49.97	3.03%	135,666
Apr 30, 2026	47.87	48.91	47.76	48.50	48.50	0.19%	185,896
Apr 29, 2026	47.60	48.83	47.30	48.41	48.41	2.39%	138,948