Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	39.78	40.09	39.73	39.82	39.82	0.33%	709,302
Dec 23, 2025	40.29	40.39	39.68	39.69	39.69	-1.66%	1,381,276
Dec 22, 2025	40.94	41.19	40.29	40.36	40.36	-1.97%	1,596,318
Dec 19, 2025	40.89	41.34	40.71	41.17	41.17	0.64%	4,178,150
Dec 18, 2025	41.42	41.44	40.88	40.91	40.91	-0.70%	1,848,809
Dec 17, 2025	40.73	41.36	40.73	41.20	41.20	1.18%	2,425,964
Dec 16, 2025	41.03	41.53	40.71	40.72	40.72	-1.00%	3,415,349
Dec 15, 2025	41.53	41.53	40.90	41.13	41.13	-0.36%	2,150,780
Dec 12, 2025	41.87	41.96	40.98	41.28	41.28	-0.89%	2,518,319
Dec 11, 2025	41.00	41.79	40.97	41.65	41.65	2.08%	2,686,393
Dec 10, 2025	39.63	40.97	39.63	40.80	40.80	2.90%	2,008,531
Dec 9, 2025	39.97	40.47	39.53	39.65	39.65	-0.35%	3,040,837
Dec 8, 2025	40.52	40.57	39.77	39.79	39.79	-2.31%	2,677,080
Dec 5, 2025	41.11	41.29	40.68	40.73	40.73	-1.12%	2,236,617
Dec 4, 2025	41.59	41.71	41.14	41.19	41.19	-1.08%	1,589,512
Dec 3, 2025	41.17	41.66	41.00	41.64	41.64	0.97%	2,198,198
Dec 2, 2025	41.55	41.74	41.22	41.24	41.24	-0.53%	1,994,304
Dec 1, 2025	41.20	41.77	41.09	41.46	41.46	-0.36%	1,893,854
Nov 28, 2025	41.82	41.93	41.57	41.61	41.61	-0.12%	889,960
Nov 26, 2025	41.46	42.06	41.40	41.66	41.66	0.65%	1,131,223
Nov 25, 2025	40.82	41.77	40.71	41.39	41.39	1.40%	3,018,574
Nov 24, 2025	41.07	41.33	40.62	40.82	40.82	-0.54%	1,740,479
Nov 21, 2025	40.33	41.18	40.09	41.04	41.04	1.94%	2,481,651
Nov 20, 2025	40.52	41.05	40.22	40.26	40.26	0.15%	2,197,187
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