Rexford Industrial Realty, Inc. (REXR)

NYSE: REXR · Real-Time Price · USD

36.60

+0.57 (1.58%)

At close: Jun 9, 2025, 4:00 PM

36.85

+0.25 (0.68%)

Pre-market: Jun 10, 2025, 4:03 AM EDT

Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	36.30	36.83	36.13	36.60	36.60	1.58%	1,940,007
Jun 6, 2025	36.09	36.31	35.71	36.03	36.03	1.35%	2,137,817
Jun 5, 2025	35.74	36.01	35.31	35.55	35.55	-0.42%	2,335,996
Jun 4, 2025	35.53	36.02	35.42	35.70	35.70	0.25%	2,182,701
Jun 3, 2025	35.15	35.85	35.09	35.61	35.61	0.82%	1,773,194
Jun 2, 2025	35.01	35.49	34.60	35.32	35.32	0.23%	2,355,284
May 30, 2025	34.97	35.38	34.75	35.24	35.24	-0.23%	5,299,526
May 29, 2025	36.11	36.93	34.90	35.32	35.32	-1.62%	6,181,449
May 28, 2025	35.51	35.98	35.33	35.90	35.90	1.38%	2,509,715
May 27, 2025	35.19	35.52	34.88	35.41	35.41	2.13%	2,720,014
May 23, 2025	34.20	34.91	34.20	34.67	34.67	0.38%	3,734,459
May 22, 2025	33.96	34.68	33.82	34.54	34.54	1.53%	2,976,779
May 21, 2025	34.78	34.90	33.99	34.02	34.02	-3.13%	3,108,361
May 20, 2025	35.45	35.52	35.00	35.12	35.12	-1.32%	1,477,880
May 19, 2025	35.12	35.62	35.00	35.59	35.59	-0.36%	1,609,523
May 16, 2025	35.44	35.77	35.21	35.72	35.72	0.90%	2,027,246
May 15, 2025	35.02	35.48	34.78	35.40	35.40	0.80%	2,535,344
May 14, 2025	35.28	35.42	34.82	35.12	35.12	-1.07%	2,273,353
May 13, 2025	35.84	35.94	35.14	35.50	35.50	-1.09%	1,792,183
May 12, 2025	35.50	36.55	35.29	35.89	35.89	5.00%	3,448,422
May 9, 2025	33.94	34.45	33.90	34.18	34.18	0.97%	1,767,210
May 8, 2025	33.95	34.14	33.31	33.85	33.85	0.39%	1,854,319
May 7, 2025	34.01	34.30	33.65	33.72	33.72	0.12%	2,232,075
May 6, 2025	33.86	34.30	33.58	33.68	33.68	-1.55%	2,382,372
May 5, 2025	34.13	34.58	34.00	34.21	34.21	-0.26%	1,598,503
May 2, 2025	33.79	34.50	33.70	34.30	34.30	3.41%	1,842,467
May 1, 2025	33.33	33.60	32.96	33.17	33.17	0.21%	1,743,092
Apr 30, 2025	32.93	33.23	32.28	33.10	33.10	-0.84%	2,123,883
Apr 29, 2025	33.21	33.70	32.92	33.38	33.38	-	1,916,317
Apr 28, 2025	33.08	33.99	32.99	33.38	33.38	0.91%	2,210,688
Apr 25, 2025	33.48	33.85	32.84	33.08	33.08	-2.01%	2,253,513
Apr 24, 2025	33.20	33.85	32.95	33.76	33.76	2.09%	2,619,791
Apr 23, 2025	32.95	33.83	32.60	33.07	33.07	2.67%	4,421,586
Apr 22, 2025	31.94	32.40	31.63	32.21	32.21	1.61%	3,080,653
Apr 21, 2025	32.11	32.23	31.08	31.70	31.70	-2.67%	2,728,863
Apr 17, 2025	33.38	33.57	32.46	32.57	32.57	-0.40%	4,910,066
Apr 16, 2025	32.60	33.19	32.35	32.70	32.70	0.43%	3,269,883
Apr 15, 2025	32.90	33.00	32.41	32.56	32.56	-0.79%	2,875,106
Apr 14, 2025	33.01	33.23	32.35	32.82	32.82	0.98%	2,436,226
Apr 11, 2025	31.63	32.50	30.83	32.50	32.50	1.75%	3,730,570
Apr 10, 2025	33.29	33.53	31.42	31.94	31.94	-5.95%	3,739,902
Apr 9, 2025	30.85	34.26	29.68	33.96	33.96	7.57%	4,515,614
Apr 8, 2025	34.50	34.70	31.08	31.57	31.57	-5.56%	4,184,579
Apr 7, 2025	33.45	34.86	32.27	33.43	33.43	-3.60%	4,189,117
Apr 4, 2025	35.00	35.53	33.80	34.68	34.68	-3.32%	4,601,801
Apr 3, 2025	38.42	38.75	35.84	35.87	35.87	-8.98%	3,820,128
Apr 2, 2025	38.92	39.43	38.82	39.41	39.41	0.69%	1,179,846
Apr 1, 2025	39.32	39.49	38.57	39.14	39.14	-0.03%	1,417,756
Mar 31, 2025	38.91	39.32	38.73	39.15	39.15	-0.68%	2,258,389
Mar 28, 2025	40.07	40.07	39.16	39.42	38.99	-1.25%	2,040,146