Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	35.83	35.96	34.92	35.57	35.57	-1.82%	3,201,913
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
Jun 18, 2025	36.46	37.19	36.30	36.70	36.26	0.99%	2,374,737
Jun 17, 2025	36.29	36.64	36.00	36.34	35.91	-0.03%	3,489,060
Jun 16, 2025	36.92	37.12	36.26	36.35	35.92	-0.74%	2,523,984
Jun 13, 2025	36.50	36.89	36.34	36.62	36.18	-0.87%	2,442,366
Jun 12, 2025	36.42	37.05	36.42	36.94	36.50	0.71%	1,767,977
Jun 11, 2025	37.18	37.61	36.46	36.68	36.24	-1.16%	2,394,611
Jun 10, 2025	36.70	37.27	36.43	37.11	36.67	1.39%	2,562,254
Jun 9, 2025	36.30	36.83	36.13	36.60	36.16	1.58%	1,940,007
Jun 6, 2025	36.09	36.31	35.71	36.03	35.60	1.35%	2,137,817
Jun 5, 2025	35.74	36.01	35.31	35.55	35.13	-0.42%	2,335,996
Jun 4, 2025	35.53	36.02	35.42	35.70	35.27	0.25%	2,182,701
Jun 3, 2025	35.15	35.85	35.09	35.61	35.19	0.82%	1,773,194
Jun 2, 2025	35.01	35.49	34.60	35.32	34.90	0.23%	2,355,284
May 30, 2025	34.97	35.38	34.75	35.24	34.82	-0.23%	5,299,526
May 29, 2025	36.11	36.93	34.90	35.32	34.90	-1.62%	6,181,449
May 28, 2025	35.51	35.98	35.33	35.90	35.47	1.38%	2,509,715
May 27, 2025	35.19	35.52	34.88	35.41	34.99	2.13%	2,720,014
May 23, 2025	34.20	34.91	34.20	34.67	34.26	0.38%	3,734,459
May 22, 2025	33.96	34.68	33.82	34.54	34.13	1.53%	2,976,779
May 21, 2025	34.78	34.90	33.99	34.02	33.61	-3.13%	3,108,361
May 20, 2025	35.45	35.52	35.00	35.12	34.70	-1.32%	1,477,880
May 19, 2025	35.12	35.62	35.00	35.59	35.17	-0.36%	1,609,523
May 16, 2025	35.44	35.77	35.21	35.72	35.29	0.90%	2,027,246
May 15, 2025	35.02	35.48	34.78	35.40	34.98	0.80%	2,535,344
May 14, 2025	35.28	35.42	34.82	35.12	34.70	-1.07%	2,273,353
May 13, 2025	35.84	35.94	35.14	35.50	35.08	-1.09%	1,792,183
May 12, 2025	35.50	36.55	35.29	35.89	35.46	5.00%	3,448,422
May 9, 2025	33.94	34.45	33.90	34.18	33.77	0.97%	1,767,210
May 8, 2025	33.95	34.14	33.31	33.85	33.45	0.39%	1,854,319
May 7, 2025	34.01	34.30	33.65	33.72	33.32	0.12%	2,232,075
May 6, 2025	33.86	34.30	33.58	33.68	33.28	-1.55%	2,382,372
May 5, 2025	34.13	34.58	34.00	34.21	33.80	-0.26%	1,598,503
May 2, 2025	33.79	34.50	33.70	34.30	33.89	3.41%	1,842,467
May 1, 2025	33.33	33.60	32.96	33.17	32.77	0.21%	1,743,092
Apr 30, 2025	32.93	33.23	32.28	33.10	32.71	-0.84%	2,123,883
Apr 29, 2025	33.21	33.70	32.92	33.38	32.98	-	1,916,317
Apr 28, 2025	33.08	33.99	32.99	33.38	32.98	0.91%	2,210,688
Apr 25, 2025	33.48	33.85	32.84	33.08	32.69	-2.01%	2,253,513
Apr 24, 2025	33.20	33.85	32.95	33.76	33.36	2.09%	2,619,791
Apr 23, 2025	32.95	33.83	32.60	33.07	32.68	2.67%	4,421,586
Apr 22, 2025	31.94	32.40	31.63	32.21	31.83	1.61%	3,080,653
Apr 21, 2025	32.11	32.23	31.08	31.70	31.32	-2.67%	2,728,863
Apr 17, 2025	33.38	33.57	32.46	32.57	32.18	-0.40%	4,910,066