Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	40.80	41.33	40.04	40.45	40.45	-0.71%	2,364,485
Mar 6, 2025	40.99	41.17	40.34	40.74	40.74	-1.59%	1,723,097
Mar 5, 2025	40.18	41.51	40.08	41.40	41.40	2.48%	1,562,927
Mar 4, 2025	40.79	41.20	40.31	40.40	40.40	-1.68%	2,748,169
Mar 3, 2025	41.28	41.78	40.84	41.09	41.09	-0.56%	1,560,981
Feb 28, 2025	41.00	41.59	40.84	41.32	41.32	1.30%	2,845,734
Feb 27, 2025	40.42	41.07	40.31	40.79	40.79	0.84%	960,634
Feb 26, 2025	40.64	40.88	40.20	40.45	40.45	-0.54%	1,223,446
Feb 25, 2025	40.35	40.93	40.35	40.67	40.67	1.04%	1,690,866
Feb 24, 2025	40.42	40.83	40.04	40.25	40.25	-0.49%	1,681,741
Feb 21, 2025	41.00	41.10	40.05	40.45	40.45	-0.81%	1,133,636
Feb 20, 2025	40.98	41.14	40.60	40.78	40.78	-0.27%	1,048,674
Feb 19, 2025	40.94	41.25	40.75	40.89	40.89	-0.24%	1,802,376
Feb 18, 2025	40.30	41.17	40.30	40.99	40.99	1.61%	1,416,177
Feb 14, 2025	40.90	41.31	40.34	40.34	40.34	-0.57%	1,570,426
Feb 13, 2025	39.99	40.76	39.96	40.57	40.57	1.43%	1,640,101
Feb 12, 2025	40.31	40.69	39.94	40.00	40.00	-2.96%	3,374,333
Feb 11, 2025	40.19	41.46	40.10	41.22	41.22	2.18%	2,751,047
Feb 10, 2025	39.63	40.58	39.30	40.34	40.34	2.02%	2,871,359
Feb 7, 2025	40.73	40.73	39.32	39.54	39.54	-2.51%	4,857,374
Feb 6, 2025	39.00	40.81	38.32	40.56	40.56	-0.52%	4,416,421
Feb 5, 2025	41.08	41.17	40.51	40.77	40.77	-0.02%	2,055,103
Feb 4, 2025	39.84	40.87	39.84	40.78	40.78	1.75%	1,863,834
Feb 3, 2025	39.45	40.20	39.35	40.08	40.08	-1.43%	2,355,912
Jan 31, 2025	40.68	40.87	40.20	40.66	40.66	-0.22%	1,574,208
Jan 30, 2025	41.09	41.22	40.34	40.75	40.75	0.82%	1,241,651
Jan 29, 2025	41.20	41.40	40.08	40.42	40.42	-1.89%	1,284,922
Jan 28, 2025	41.42	41.84	41.06	41.20	41.20	-0.58%	1,336,451
Jan 27, 2025	41.11	41.84	40.93	41.44	41.44	1.37%	1,564,116
Jan 24, 2025	40.08	41.28	40.06	40.88	40.88	1.79%	1,654,539
Jan 23, 2025	39.76	40.21	39.30	40.16	40.16	1.24%	1,667,221
Jan 22, 2025	40.29	40.36	39.66	39.67	39.67	-2.27%	2,110,816
Jan 21, 2025	39.33	40.78	39.32	40.59	40.59	4.08%	2,491,863
Jan 17, 2025	39.97	40.11	38.99	39.00	39.00	-1.86%	2,221,099
Jan 16, 2025	38.84	39.91	38.57	39.74	39.74	2.50%	2,076,115
Jan 15, 2025	39.92	40.22	38.76	38.77	38.77	0.03%	3,063,524
Jan 14, 2025	38.06	39.05	38.06	38.76	38.76	1.28%	2,025,209
Jan 13, 2025	37.20	38.33	37.11	38.27	38.27	2.96%	2,409,965
Jan 10, 2025	37.50	37.69	36.92	37.17	37.17	-2.82%	2,342,079
Jan 8, 2025	38.38	38.50	37.78	38.25	38.25	-0.60%	1,463,769
Jan 7, 2025	39.00	39.15	38.26	38.48	38.48	-0.70%	1,523,906
Jan 6, 2025	39.13	39.66	38.64	38.75	38.75	-0.69%	2,343,188
Jan 3, 2025	38.47	39.02	38.28	39.02	39.02	1.56%	1,031,548
Jan 2, 2025	38.79	39.01	38.35	38.42	38.42	-0.62%	1,422,433
Dec 31, 2024	38.81	38.84	38.28	38.66	38.66	-0.13%	1,440,711
Dec 30, 2024	38.50	38.79	38.01	38.71	38.30	-	1,303,758
Dec 27, 2024	38.86	39.33	38.55	38.71	38.30	-0.90%	896,472
Dec 26, 2024	38.50	39.29	38.33	39.06	38.64	1.01%	1,012,836
Dec 24, 2024	38.31	38.71	38.06	38.67	38.26	0.76%	588,367
Dec 23, 2024	37.90	38.59	37.83	38.38	37.97	0.95%	1,712,399