Rexford Industrial Realty, Inc. (REXR)
NYSE: REXR · Real-Time Price · USD
41.58
-0.01 (-0.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.66 | 41.88 | 41.44 | 41.58 | 41.58 | -0.02% | 1,517,356 |
| Sep 25, 2025 | 41.63 | 41.96 | 41.43 | 41.59 | 41.59 | -0.41% | 2,343,229 |
| Sep 24, 2025 | 42.17 | 42.40 | 41.68 | 41.76 | 41.76 | -1.11% | 2,097,436 |
| Sep 23, 2025 | 42.27 | 42.54 | 42.01 | 42.23 | 42.23 | 0.09% | 2,765,551 |
| Sep 22, 2025 | 41.82 | 42.37 | 41.65 | 42.19 | 42.19 | 0.50% | 3,190,869 |
| Sep 19, 2025 | 42.40 | 42.44 | 41.85 | 41.98 | 41.98 | -1.27% | 3,715,241 |
| Sep 18, 2025 | 42.42 | 42.67 | 42.06 | 42.52 | 42.52 | 0.57% | 1,977,579 |
| Sep 17, 2025 | 43.03 | 43.36 | 42.02 | 42.28 | 42.28 | -1.19% | 3,931,888 |
| Sep 16, 2025 | 42.73 | 42.92 | 42.40 | 42.79 | 42.79 | -0.14% | 1,682,679 |
| Sep 15, 2025 | 43.50 | 43.52 | 42.66 | 42.85 | 42.85 | -1.18% | 2,082,691 |
| Sep 12, 2025 | 43.14 | 43.79 | 43.14 | 43.36 | 43.36 | -0.39% | 2,480,511 |
| Sep 11, 2025 | 42.83 | 43.66 | 42.83 | 43.53 | 43.53 | 1.92% | 2,290,316 |
| Sep 10, 2025 | 42.68 | 43.22 | 42.50 | 42.71 | 42.71 | -0.02% | 3,050,860 |
| Sep 9, 2025 | 42.71 | 43.10 | 42.59 | 42.72 | 42.72 | -0.60% | 3,679,366 |
| Sep 8, 2025 | 42.23 | 43.04 | 42.02 | 42.98 | 42.98 | 0.21% | 4,232,512 |
| Sep 5, 2025 | 42.50 | 43.03 | 42.24 | 42.89 | 42.89 | 1.92% | 4,099,046 |
| Sep 4, 2025 | 41.10 | 42.16 | 40.99 | 42.08 | 42.08 | 2.71% | 3,861,009 |
| Sep 3, 2025 | 40.50 | 41.28 | 40.44 | 40.97 | 40.97 | 1.71% | 3,371,675 |
| Sep 2, 2025 | 40.75 | 40.92 | 40.06 | 40.28 | 40.28 | -2.73% | 2,021,114 |
| Aug 29, 2025 | 41.45 | 41.53 | 41.12 | 41.41 | 41.41 | 0.12% | 1,779,980 |
| Aug 28, 2025 | 41.80 | 41.88 | 40.82 | 41.36 | 41.36 | -1.01% | 2,279,402 |
| Aug 27, 2025 | 42.25 | 42.65 | 41.50 | 41.78 | 41.78 | 4.42% | 7,777,061 |
| Aug 26, 2025 | 40.10 | 40.71 | 39.94 | 40.01 | 40.01 | -0.22% | 2,379,794 |
| Aug 25, 2025 | 40.28 | 40.58 | 39.88 | 40.10 | 40.10 | -0.79% | 935,121 |
| Aug 22, 2025 | 39.46 | 40.67 | 39.38 | 40.42 | 40.42 | 3.48% | 1,424,778 |
| Aug 21, 2025 | 39.07 | 39.32 | 38.81 | 39.06 | 39.06 | -0.71% | 1,603,067 |
| Aug 20, 2025 | 39.79 | 39.86 | 39.18 | 39.34 | 39.34 | -0.28% | 2,171,681 |
| Aug 19, 2025 | 37.95 | 39.65 | 37.95 | 39.45 | 39.45 | 4.73% | 3,474,172 |
| Aug 18, 2025 | 38.00 | 38.37 | 37.63 | 37.67 | 37.67 | -1.08% | 2,020,199 |
| Aug 15, 2025 | 37.94 | 38.32 | 37.90 | 38.08 | 38.08 | 0.77% | 3,202,532 |
| Aug 14, 2025 | 37.50 | 37.95 | 37.29 | 37.79 | 37.79 | -0.55% | 1,378,002 |
| Aug 13, 2025 | 36.99 | 38.10 | 36.73 | 38.00 | 38.00 | 2.51% | 1,534,997 |
| Aug 12, 2025 | 36.75 | 37.07 | 36.42 | 37.07 | 37.07 | 1.81% | 2,285,460 |
| Aug 11, 2025 | 36.71 | 36.92 | 36.35 | 36.41 | 36.41 | -0.84% | 1,972,997 |
| Aug 8, 2025 | 36.99 | 37.22 | 36.62 | 36.72 | 36.72 | -0.68% | 2,108,785 |
| Aug 7, 2025 | 37.07 | 37.21 | 36.69 | 36.97 | 36.97 | 0.63% | 2,749,674 |
| Aug 6, 2025 | 36.80 | 37.07 | 36.61 | 36.74 | 36.74 | -0.54% | 2,078,227 |
| Aug 5, 2025 | 36.34 | 37.00 | 36.23 | 36.94 | 36.94 | 2.19% | 2,521,654 |
| Aug 4, 2025 | 36.06 | 36.48 | 35.82 | 36.15 | 36.15 | 0.64% | 1,424,259 |
| Aug 1, 2025 | 36.68 | 36.93 | 35.53 | 35.92 | 35.92 | -1.67% | 2,628,319 |
| Jul 31, 2025 | 36.87 | 37.23 | 36.46 | 36.53 | 36.53 | -1.77% | 2,012,917 |
| Jul 30, 2025 | 37.66 | 37.88 | 36.87 | 37.19 | 37.19 | -1.06% | 1,646,542 |
| Jul 29, 2025 | 37.00 | 37.65 | 36.57 | 37.59 | 37.59 | 1.70% | 1,430,447 |
| Jul 28, 2025 | 37.49 | 37.65 | 36.96 | 36.96 | 36.96 | -1.75% | 1,763,967 |
| Jul 25, 2025 | 37.74 | 37.94 | 37.22 | 37.62 | 37.62 | 0.11% | 2,374,462 |
| Jul 24, 2025 | 37.73 | 37.85 | 37.37 | 37.58 | 37.58 | -1.26% | 2,105,146 |
| Jul 23, 2025 | 37.43 | 38.18 | 37.25 | 38.06 | 38.06 | 1.85% | 2,133,923 |
| Jul 22, 2025 | 36.93 | 37.54 | 36.82 | 37.37 | 37.37 | 1.33% | 2,400,285 |
| Jul 21, 2025 | 36.85 | 37.57 | 36.60 | 36.88 | 36.88 | 1.01% | 3,029,734 |
| Jul 18, 2025 | 35.48 | 36.58 | 35.32 | 36.51 | 36.51 | 3.05% | 4,691,014 |