Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	41.53	41.53	40.90	41.13	40.68	-0.36%	2,150,780
Dec 12, 2025	41.87	41.96	40.98	41.28	40.83	-0.89%	2,518,319
Dec 11, 2025	41.00	41.79	40.97	41.65	41.20	2.08%	2,686,393
Dec 10, 2025	39.63	40.97	39.63	40.80	40.36	2.90%	2,008,531
Dec 9, 2025	39.97	40.47	39.53	39.65	39.22	-0.35%	3,040,837
Dec 8, 2025	40.52	40.57	39.77	39.79	39.36	-2.31%	2,677,080
Dec 5, 2025	41.11	41.29	40.68	40.73	40.29	-1.12%	2,236,617
Dec 4, 2025	41.59	41.71	41.14	41.19	40.74	-1.08%	1,589,512
Dec 3, 2025	41.17	41.66	41.00	41.64	41.19	0.97%	2,198,198
Dec 2, 2025	41.55	41.74	41.22	41.24	40.79	-0.53%	1,994,304
Dec 1, 2025	41.20	41.77	41.09	41.46	41.01	-0.36%	1,893,854
Nov 28, 2025	41.82	41.93	41.57	41.61	41.16	-0.12%	889,960
Nov 26, 2025	41.46	42.06	41.40	41.66	41.21	0.65%	1,131,223
Nov 25, 2025	40.82	41.77	40.71	41.39	40.94	1.40%	3,018,574
Nov 24, 2025	41.07	41.33	40.62	40.82	40.38	-0.54%	1,740,479
Nov 21, 2025	40.33	41.18	40.09	41.04	40.60	1.94%	2,481,651
Nov 20, 2025	40.52	41.05	40.22	40.26	39.82	0.15%	2,197,187
Nov 19, 2025	41.50	42.41	39.81	40.20	39.76	-1.49%	4,988,769
Nov 18, 2025	40.20	40.92	40.14	40.81	40.37	1.24%	1,736,364
Nov 17, 2025	41.02	41.15	40.13	40.31	39.87	-1.66%	1,969,848
Nov 14, 2025	41.12	41.20	40.80	40.99	40.55	-0.56%	1,138,324
Nov 13, 2025	41.34	41.59	41.07	41.22	40.77	-1.20%	1,224,489
Nov 12, 2025	42.01	42.25	41.70	41.72	41.27	-1.18%	937,579
Nov 11, 2025	41.87	42.23	41.58	42.22	41.76	1.51%	689,041
Nov 10, 2025	41.98	41.98	41.51	41.59	41.14	-0.60%	1,001,263
Nov 7, 2025	40.73	41.84	40.73	41.84	41.39	2.30%	1,145,146
Nov 6, 2025	41.38	41.66	40.79	40.90	40.46	-1.02%	1,425,920
Nov 5, 2025	41.39	41.60	41.07	41.32	40.87	-0.07%	1,462,726