Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	41.46	42.06	41.40	41.66	41.66	0.65%	1,131,217
Nov 25, 2025	40.82	41.77	40.71	41.39	41.39	1.40%	2,682,628
Nov 24, 2025	41.07	41.33	40.62	40.82	40.82	-0.54%	1,695,307
Nov 21, 2025	40.33	41.18	40.09	41.04	41.04	1.94%	2,479,283
Nov 20, 2025	40.52	41.05	40.22	40.26	40.26	0.15%	2,197,167
Nov 19, 2025	41.50	42.41	39.81	40.20	40.20	-1.49%	4,988,769
Nov 18, 2025	40.20	40.92	40.14	40.81	40.81	1.24%	1,736,364
Nov 17, 2025	41.02	41.15	40.13	40.31	40.31	-1.66%	1,969,848
Nov 14, 2025	41.12	41.20	40.80	40.99	40.99	-0.56%	1,138,324
Nov 13, 2025	41.34	41.59	41.07	41.22	41.22	-1.20%	1,224,489
Nov 12, 2025	42.01	42.25	41.70	41.72	41.72	-1.18%	937,579
Nov 11, 2025	41.87	42.23	41.58	42.22	42.22	1.51%	689,041
Nov 10, 2025	41.98	41.98	41.51	41.59	41.59	-0.60%	1,001,263
Nov 7, 2025	40.73	41.84	40.73	41.84	41.84	2.30%	1,145,146
Nov 6, 2025	41.38	41.66	40.79	40.90	40.90	-1.02%	1,425,920
Nov 5, 2025	41.39	41.60	41.07	41.32	41.32	-0.07%	1,462,726
Nov 4, 2025	41.24	41.72	41.01	41.35	41.35	0.02%	1,172,152
Nov 3, 2025	40.85	41.34	40.36	41.34	41.34	0.05%	1,895,104
Oct 31, 2025	41.13	41.37	40.74	41.32	41.32	0.05%	2,399,915
Oct 30, 2025	41.21	41.69	41.11	41.30	41.30	-0.41%	1,213,860
Oct 29, 2025	42.27	42.34	41.23	41.47	41.47	-2.40%	2,135,043
Oct 28, 2025	42.52	42.56	41.93	42.49	42.49	-0.09%	1,715,120
Oct 27, 2025	42.50	42.66	42.16	42.53	42.53	0.78%	1,316,748
Oct 24, 2025	42.92	42.92	42.12	42.20	42.20	-1.33%	2,222,694
Oct 23, 2025	42.82	43.09	42.48	42.77	42.77	-0.49%	1,853,452
Oct 22, 2025	43.35	43.55	42.77	42.98	42.98	-0.99%	2,348,660
Oct 21, 2025	43.97	44.21	43.12	43.41	43.41	-1.92%	1,804,299
Oct 20, 2025	43.39	44.38	43.28	44.26	44.26	1.14%	2,708,141
Oct 17, 2025	43.08	43.78	42.72	43.76	43.76	1.48%	3,015,571
Oct 16, 2025	43.25	43.66	42.48	43.12	43.12	2.25%	4,731,464
Oct 15, 2025	41.17	42.34	41.17	42.17	42.17	3.00%	4,588,484
Oct 14, 2025	40.17	41.01	40.12	40.94	40.94	0.99%	1,584,102
Oct 13, 2025	39.89	40.61	39.67	40.54	40.54	3.00%	1,806,683
Oct 10, 2025	41.40	41.47	39.34	39.36	39.36	-4.58%	2,140,180
Oct 9, 2025	41.40	41.57	41.06	41.25	41.25	-0.58%	1,315,583
Oct 8, 2025	41.49	41.86	41.20	41.49	41.49	-0.24%	1,581,669
Oct 7, 2025	41.85	41.96	41.40	41.59	41.59	-0.17%	1,805,898
Oct 6, 2025	41.82	42.10	41.36	41.66	41.66	-0.02%	2,680,502
Oct 3, 2025	41.64	41.96	41.45	41.67	41.67	0.75%	1,734,259
Oct 2, 2025	41.72	41.75	40.88	41.36	41.36	-1.15%	2,166,679
Oct 1, 2025	41.30	41.95	41.00	41.84	41.84	1.78%	2,835,314
Sep 30, 2025	41.15	41.51	40.76	41.11	41.11	-1.04%	1,968,400
Sep 29, 2025	41.77	41.77	41.15	41.54	41.11	-0.10%	2,840,187
Sep 26, 2025	41.66	41.88	41.44	41.58	41.15	-0.02%	1,520,091
Sep 25, 2025	41.63	41.96	41.43	41.59	41.16	-0.41%	2,343,229
Sep 24, 2025	42.17	42.40	41.68	41.76	41.33	-1.11%	2,097,436
Sep 23, 2025	42.27	42.54	42.01	42.23	41.79	0.09%	2,765,551
Sep 22, 2025	41.82	42.37	41.65	42.19	41.75	0.50%	3,190,869
Sep 19, 2025	42.40	42.44	41.85	41.98	41.55	-1.27%	3,715,241
Sep 18, 2025	42.42	42.67	42.06	42.52	42.08	0.57%	1,977,579