Rexford Industrial Realty, Inc. (REXR)

Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.00	39.23	38.32	38.97	38.97	0.65%	3,290,111
Feb 5, 2026	39.60	40.50	38.69	38.72	38.72	-6.45%	4,785,401
Feb 4, 2026	40.85	41.60	40.77	41.39	41.39	2.05%	2,414,667
Feb 3, 2026	40.31	40.98	40.04	40.56	40.56	0.67%	1,701,688
Feb 2, 2026	40.36	40.93	40.12	40.29	40.29	-0.59%	1,940,601
Jan 30, 2026	39.76	40.55	39.63	40.53	40.53	0.90%	1,858,507
Jan 29, 2026	39.22	40.17	38.71	40.17	40.17	3.26%	1,708,216
Jan 28, 2026	39.57	39.61	38.82	38.90	38.90	-1.32%	1,627,515
Jan 27, 2026	39.32	39.60	39.15	39.42	39.42	0.03%	1,886,087
Jan 26, 2026	40.04	40.04	39.30	39.41	39.41	-1.30%	1,442,605
Jan 23, 2026	39.42	39.94	39.22	39.93	39.93	1.42%	2,593,073
Jan 22, 2026	39.86	40.09	39.33	39.37	39.37	-0.83%	2,940,443
Jan 21, 2026	39.93	40.50	39.56	39.70	39.70	0.28%	4,671,473
Jan 20, 2026	40.34	40.61	39.47	39.59	39.59	-3.44%	2,865,387
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.