Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	41.45	41.53	41.12	41.41	41.41	0.12%	1,779,970
Aug 28, 2025	41.80	41.88	40.82	41.36	41.36	-1.01%	2,279,402
Aug 27, 2025	42.25	42.65	41.50	41.78	41.78	4.42%	7,777,061
Aug 26, 2025	40.10	40.71	39.94	40.01	40.01	-0.22%	2,379,794
Aug 25, 2025	40.28	40.58	39.88	40.10	40.10	-0.79%	935,121
Aug 22, 2025	39.46	40.67	39.38	40.42	40.42	3.48%	1,424,778
Aug 21, 2025	39.07	39.32	38.81	39.06	39.06	-0.71%	1,603,067
Aug 20, 2025	39.79	39.86	39.18	39.34	39.34	-0.28%	2,171,681
Aug 19, 2025	37.95	39.65	37.95	39.45	39.45	4.73%	3,474,172
Aug 18, 2025	38.00	38.37	37.63	37.67	37.67	-1.08%	2,020,199
Aug 15, 2025	37.94	38.32	37.90	38.08	38.08	0.77%	3,202,532
Aug 14, 2025	37.50	37.95	37.29	37.79	37.79	-0.55%	1,378,002
Aug 13, 2025	36.99	38.10	36.73	38.00	38.00	2.51%	1,534,997
Aug 12, 2025	36.75	37.07	36.42	37.07	37.07	1.81%	2,285,460
Aug 11, 2025	36.71	36.92	36.35	36.41	36.41	-0.84%	1,972,997
Aug 8, 2025	36.99	37.22	36.62	36.72	36.72	-0.68%	2,108,785
Aug 7, 2025	37.07	37.21	36.69	36.97	36.97	0.63%	2,749,674
Aug 6, 2025	36.80	37.07	36.61	36.74	36.74	-0.54%	2,078,227
Aug 5, 2025	36.34	37.00	36.23	36.94	36.94	2.19%	2,521,654
Aug 4, 2025	36.06	36.48	35.82	36.15	36.15	0.64%	1,424,259
Aug 1, 2025	36.68	36.93	35.53	35.92	35.92	-1.67%	2,628,319
Jul 31, 2025	36.87	37.23	36.46	36.53	36.53	-1.77%	2,012,917
Jul 30, 2025	37.66	37.88	36.87	37.19	37.19	-1.06%	1,646,542
Jul 29, 2025	37.00	37.65	36.57	37.59	37.59	1.70%	1,430,447
Jul 28, 2025	37.49	37.65	36.96	36.96	36.96	-1.75%	1,763,967
Jul 25, 2025	37.74	37.94	37.22	37.62	37.62	0.11%	2,374,462
Jul 24, 2025	37.73	37.85	37.37	37.58	37.58	-1.26%	2,105,146
Jul 23, 2025	37.43	38.18	37.25	38.06	38.06	1.85%	2,133,923
Jul 22, 2025	36.93	37.54	36.82	37.37	37.37	1.33%	2,400,285
Jul 21, 2025	36.85	37.57	36.60	36.88	36.88	1.01%	3,029,734
Jul 18, 2025	35.48	36.58	35.32	36.51	36.51	3.05%	4,691,014
Jul 17, 2025	36.73	37.11	35.12	35.43	35.43	-2.45%	7,587,251
Jul 16, 2025	36.80	37.26	36.16	36.32	36.32	0.33%	4,210,307
Jul 15, 2025	37.18	37.34	36.15	36.20	36.20	-2.35%	6,051,837
Jul 14, 2025	36.89	37.25	36.68	37.07	37.07	0.03%	5,043,282
Jul 11, 2025	36.38	37.08	36.31	37.06	37.06	0.35%	3,163,722
Jul 10, 2025	36.84	37.79	36.71	36.93	36.93	0.54%	2,750,856
Jul 9, 2025	37.03	37.26	36.62	36.73	36.73	-0.60%	2,417,862
Jul 8, 2025	36.65	37.31	36.64	36.95	36.95	0.60%	4,471,671
Jul 7, 2025	36.85	37.37	36.58	36.73	36.73	-1.08%	3,855,379
Jul 3, 2025	37.20	37.44	36.81	37.13	37.13	0.32%	1,342,165
Jul 2, 2025	36.13	37.17	35.97	37.01	37.01	2.32%	2,280,377
Jul 1, 2025	35.41	36.88	35.32	36.17	36.17	1.69%	3,320,925
Jun 30, 2025	35.83	35.96	34.92	35.57	35.57	-1.82%	3,202,398
Jun 27, 2025	36.64	36.99	36.02	36.23	35.80	0.17%	4,038,332
Jun 26, 2025	35.89	36.18	35.57	36.17	35.74	1.01%	2,149,785
Jun 25, 2025	37.10	37.17	35.79	35.81	35.38	-3.63%	3,190,065
Jun 24, 2025	37.01	37.32	36.89	37.16	36.72	0.57%	3,378,898
Jun 23, 2025	36.53	37.06	36.33	36.95	36.51	1.09%	2,536,520
Jun 20, 2025	36.90	37.09	36.55	36.55	36.11	-0.41%	6,309,947