Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	36.85	37.49	36.60	37.37	-	2.36%	463,814
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
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