Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.93	37.84	36.77	37.47	37.47	-1.08%	4,584,094
Feb 26, 2026	37.30	37.91	37.25	37.88	37.88	1.42%	1,840,594
Feb 25, 2026	37.19	37.43	36.85	37.35	37.35	0.57%	2,030,609
Feb 24, 2026	37.18	37.32	36.87	37.14	37.14	-0.35%	3,279,077
Feb 23, 2026	37.70	37.83	37.25	37.27	37.27	-1.04%	1,570,188
Feb 20, 2026	37.13	37.67	36.73	37.66	37.66	1.45%	3,407,221
Feb 19, 2026	37.10	37.30	36.80	37.12	37.12	-0.27%	3,072,300
Feb 18, 2026	37.27	37.53	36.94	37.22	37.22	-0.93%	2,215,967
Feb 17, 2026	37.53	37.79	36.95	37.57	37.57	0.99%	3,165,442
Feb 13, 2026	36.78	37.55	36.72	37.20	37.20	0.84%	3,087,938
Feb 12, 2026	37.72	37.85	36.32	36.89	36.89	-1.63%	4,836,722
Feb 11, 2026	38.21	38.66	37.43	37.50	37.50	-1.91%	3,125,775
Feb 10, 2026	38.45	38.69	38.14	38.23	38.23	-0.65%	4,170,959
Feb 9, 2026	38.95	39.08	38.15	38.48	38.48	-1.26%	3,579,882
Feb 6, 2026	39.00	39.23	38.32	38.97	38.97	0.65%	3,290,111
Feb 5, 2026	39.60	40.50	38.69	38.72	38.72	-6.45%	4,785,401
Feb 4, 2026	40.85	41.60	40.77	41.39	41.39	2.05%	2,414,667
Feb 3, 2026	40.31	40.98	40.04	40.56	40.56	0.67%	1,701,688
Feb 2, 2026	40.36	40.93	40.12	40.29	40.29	-0.59%	1,940,601
Jan 30, 2026	39.76	40.55	39.63	40.53	40.53	0.90%	1,858,507
Jan 29, 2026	39.22	40.17	38.71	40.17	40.17	3.26%	1,708,216
Jan 28, 2026	39.57	39.61	38.82	38.90	38.90	-1.32%	1,627,515
Jan 27, 2026	39.32	39.60	39.15	39.42	39.42	0.03%	1,886,087
Jan 26, 2026	40.04	40.04	39.30	39.41	39.41	-1.30%	1,442,605
Jan 23, 2026	39.42	39.94	39.22	39.93	39.93	1.42%	2,593,073
Jan 22, 2026	39.86	40.09	39.33	39.37	39.37	-0.83%	2,940,443
Jan 21, 2026	39.93	40.50	39.56	39.70	39.70	0.28%	4,671,473
Jan 20, 2026	40.34	40.61	39.47	39.59	39.59	-3.44%	2,865,387
Jan 16, 2026	40.86	41.26	40.81	41.00	41.00	-0.07%	2,161,436
Jan 15, 2026	41.15	41.53	40.73	41.03	41.03	0.20%	1,985,598
Jan 14, 2026	40.68	41.07	40.46	40.95	40.95	0.74%	1,571,930
Jan 13, 2026	40.18	40.79	39.81	40.65	40.65	1.50%	1,405,600
Jan 12, 2026	40.74	40.74	40.00	40.05	40.05	-1.74%	2,144,280
Jan 9, 2026	40.37	40.82	40.19	40.76	40.76	0.99%	1,436,172
Jan 8, 2026	39.16	40.46	39.16	40.36	40.36	2.51%	2,023,387
Jan 7, 2026	39.00	39.77	38.98	39.37	39.37	1.42%	3,080,708
Jan 6, 2026	38.73	38.82	37.98	38.82	38.82	-0.51%	3,917,868
Jan 5, 2026	38.77	39.35	38.71	39.02	39.02	-0.03%	1,706,165
Jan 2, 2026	38.75	39.28	38.42	39.03	39.03	0.80%	1,734,085
Dec 31, 2025	39.31	39.43	38.61	38.72	38.72	-2.54%	1,606,043
Dec 30, 2025	39.04	39.82	38.81	39.73	39.30	1.95%	2,125,979
Dec 29, 2025	39.64	39.65	38.56	38.97	38.55	-1.19%	3,113,381
Dec 26, 2025	39.82	39.88	39.30	39.44	39.01	-0.95%	1,481,643
Dec 24, 2025	39.78	40.09	39.73	39.82	39.39	0.33%	899,181
Dec 23, 2025	40.29	40.39	39.68	39.69	39.26	-1.66%	1,399,750
Dec 22, 2025	40.94	41.19	40.29	40.36	39.92	-1.97%	1,660,013
Dec 19, 2025	40.89	41.34	40.71	41.17	40.72	0.64%	4,261,764
Dec 18, 2025	41.42	41.44	40.88	40.91	40.47	-0.70%	1,848,811
Dec 17, 2025	40.73	41.36	40.73	41.20	40.75	1.18%	2,425,964
Dec 16, 2025	41.03	41.53	40.71	40.72	40.28	-1.00%	3,415,349