Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	33.79	34.50	33.70	34.30	34.30	3.41%	1,841,274
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
Mar 27, 2025	39.88	40.56	39.72	39.92	39.49	0.05%	1,584,165
Mar 26, 2025	39.82	40.28	39.63	39.90	39.47	0.73%	1,531,683
Mar 25, 2025	39.96	40.41	39.37	39.61	39.18	-1.39%	3,449,792
Mar 24, 2025	39.21	40.43	39.06	40.17	39.73	2.89%	2,336,793
Mar 21, 2025	40.05	40.29	38.79	39.04	38.62	-3.27%	7,366,499
Mar 20, 2025	40.93	41.38	40.17	40.36	39.92	-1.49%	2,058,582
Mar 19, 2025	40.65	41.37	40.53	40.97	40.53	0.64%	2,161,027
Mar 18, 2025	40.53	41.10	40.35	40.71	40.27	0.82%	1,644,670
Mar 17, 2025	39.95	40.65	39.88	40.38	39.94	0.98%	2,000,760
Mar 14, 2025	39.36	40.08	39.07	39.99	39.56	3.09%	2,470,577
Mar 13, 2025	39.20	39.90	38.58	38.79	38.37	-0.92%	4,544,937
Mar 12, 2025	39.53	39.88	38.89	39.15	38.73	-1.06%	2,646,809
Mar 11, 2025	39.92	40.24	38.94	39.57	39.14	-0.30%	2,585,338
Mar 10, 2025	40.54	41.06	39.63	39.69	39.26	-1.88%	3,062,918
Mar 7, 2025	40.80	41.33	40.04	40.45	40.01	-0.71%	2,364,485
Mar 6, 2025	40.99	41.17	40.34	40.74	40.30	-1.59%	1,723,097
Mar 5, 2025	40.18	41.51	40.08	41.40	40.95	2.48%	1,562,927
Mar 4, 2025	40.79	41.20	40.31	40.40	39.96	-1.68%	2,748,169
Mar 3, 2025	41.28	41.78	40.84	41.09	40.64	-0.56%	1,560,981
Feb 28, 2025	41.00	41.59	40.84	41.32	40.87	1.30%	2,845,734
Feb 27, 2025	40.42	41.07	40.31	40.79	40.35	0.84%	960,634
Feb 26, 2025	40.64	40.88	40.20	40.45	40.01	-0.54%	1,223,446
Feb 25, 2025	40.35	40.93	40.35	40.67	40.23	1.04%	1,690,866
Feb 24, 2025	40.42	40.83	40.04	40.25	39.81	-0.49%	1,681,741
Feb 21, 2025	41.00	41.10	40.05	40.45	40.01	-0.81%	1,133,636