REX American Resources Corporation (REX)

NYSE: REX · Real-Time Price · USD

39.38

+0.20 (0.51%)

At close: Nov 6, 2026, 4:00 PM EST

38.75

-0.63 (-1.60%)

After-hours: Nov 6, 2026, 7:31 PM EST

REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.24	39.93	38.78	39.38	39.38	0.51%	152,610
Nov 5, 2026	40.10	40.48	39.15	39.18	39.18	-1.06%	258,336
Nov 4, 2026	39.43	40.27	38.82	39.60	39.60	0.66%	246,503
Nov 3, 2026	38.76	39.64	38.57	39.34	39.34	1.60%	229,846
Nov 2, 2026	39.10	39.68	38.55	38.72	38.72	-1.33%	219,838
Oct 30, 2026	39.09	39.76	38.86	39.24	39.24	0.98%	162,017
Oct 29, 2026	40.00	40.92	38.68	38.86	38.86	0.26%	235,243
Oct 28, 2026	38.89	39.17	38.17	38.76	38.76	0.70%	275,267
Oct 27, 2026	39.56	39.96	38.38	38.49	38.49	-2.73%	185,295
Oct 26, 2026	39.84	40.63	39.54	39.57	39.57	-0.65%	170,272
Oct 23, 2026	39.89	40.09	39.43	39.83	39.83	0.03%	203,609
Oct 22, 2026	41.12	41.24	39.76	39.82	39.82	-2.40%	226,656
Oct 21, 2026	40.75	41.44	40.60	40.80	40.80	0.67%	253,918
Oct 20, 2026	40.81	41.20	40.19	40.53	40.53	0.20%	333,500
Oct 19, 2026	41.64	42.21	40.40	40.45	40.45	-3.04%	153,440
Oct 16, 2026	42.09	42.45	41.26	41.72	41.72	-0.29%	298,465
Oct 15, 2026	41.82	42.24	41.15	41.84	41.84	0.17%	222,317
Oct 14, 2026	42.47	42.54	41.29	41.77	41.77	-2.27%	203,376
Oct 13, 2026	41.47	42.88	41.08	42.74	42.74	3.66%	240,703
Oct 12, 2026	42.17	42.68	41.17	41.23	41.23	-2.04%	211,863
Oct 9, 2026	44.61	45.80	41.82	42.09	42.09	-6.13%	215,031
Oct 8, 2026	44.81	45.28	44.72	44.84	44.84	1.20%	238,929
Oct 7, 2026	44.07	45.02	44.03	44.31	44.31	0.61%	263,109
Oct 6, 2026	43.33	45.00	43.04	44.04	44.04	1.45%	233,388
Oct 5, 2026	43.30	44.29	42.87	43.41	43.41	0.09%	357,730
Oct 2, 2026	43.62	43.86	43.15	43.37	43.37	-0.87%	179,629
Oct 1, 2026	43.45	43.94	42.47	43.75	43.75	0.69%	344,294
Sep 30, 2026	42.95	43.79	42.34	43.45	43.45	2.02%	343,813
Sep 29, 2026	42.44	44.12	42.16	42.59	42.59	-0.05%	241,798
Sep 28, 2026	43.17	43.39	42.60	42.61	42.61	-0.54%	129,358
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