Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.16	38.62	37.67	38.02	38.02	0.13%	4,140,941
Dec 19, 2024	38.27	38.64	37.86	37.97	37.97	-0.37%	3,394,218
Dec 18, 2024	39.79	40.33	38.10	38.11	38.11	-4.53%	2,180,900
Dec 17, 2024	39.92	40.69	39.88	39.92	39.92	-0.32%	2,482,700
Dec 16, 2024	40.88	41.03	39.95	40.05	40.05	-2.01%	2,466,046
Dec 13, 2024	40.20	41.24	40.09	40.87	40.87	1.39%	1,981,609
Dec 12, 2024	40.56	41.07	40.26	40.31	40.31	-0.91%	1,250,444
Dec 11, 2024	40.91	41.41	40.27	40.68	40.68	-1.26%	1,735,926
Dec 10, 2024	41.71	41.75	40.75	41.20	41.20	-1.25%	2,153,903
Dec 9, 2024	40.43	41.77	39.96	41.72	41.72	4.22%	4,115,224
Dec 6, 2024	40.98	41.16	39.85	40.03	40.03	-1.91%	2,601,502
Dec 5, 2024	41.28	41.30	40.55	40.81	40.81	-1.35%	1,766,629
Dec 4, 2024	41.98	42.25	41.28	41.37	41.37	-1.73%	1,620,503
Dec 3, 2024	42.18	42.48	41.96	42.10	42.10	-0.07%	1,458,795
Dec 2, 2024	42.07	42.24	41.65	42.13	42.13	0.12%	1,723,041
Nov 29, 2024	42.76	42.90	42.01	42.08	42.08	-1.10%	1,430,100
Nov 27, 2024	42.66	43.19	42.48	42.55	42.55	0.47%	1,110,020
Nov 26, 2024	42.61	42.66	41.66	42.35	42.35	-1.24%	2,371,000
Nov 25, 2024	42.36	43.18	42.27	42.88	42.88	1.90%	2,797,419
Nov 22, 2024	42.19	42.36	41.80	42.08	42.08	0.26%	2,239,500
Nov 21, 2024	42.58	43.04	41.96	41.97	41.97	-1.66%	1,610,825
Nov 20, 2024	42.56	42.87	42.25	42.68	42.68	-0.63%	966,700
Nov 19, 2024	42.49	43.12	42.19	42.95	42.95	0.59%	1,721,300
Nov 18, 2024	41.83	42.72	41.56	42.70	42.70	1.64%	1,756,587
Nov 15, 2024	41.65	42.17	41.28	42.01	42.01	0.65%	1,591,000
Nov 14, 2024	41.68	41.87	41.16	41.74	41.74	-0.29%	2,172,970
Nov 13, 2024	41.81	41.98	41.37	41.86	41.86	1.09%	2,150,141
Nov 12, 2024	42.46	42.46	41.36	41.41	41.41	-3.16%	2,285,216
Nov 11, 2024	43.10	43.54	42.71	42.76	42.76	-0.81%	1,670,149
Nov 8, 2024	42.39	43.11	42.27	43.11	43.11	1.22%	1,223,768
Nov 7, 2024	42.91	42.96	42.39	42.59	42.59	-0.26%	1,403,137
Nov 6, 2024	44.37	44.37	41.99	42.70	42.70	-2.38%	2,841,817
Nov 5, 2024	42.81	43.74	42.54	43.74	43.74	1.32%	2,142,123
Nov 4, 2024	42.59	43.42	42.51	43.17	43.17	1.46%	1,572,045
Nov 1, 2024	43.19	43.57	42.50	42.55	42.55	-0.79%	1,522,273
Oct 31, 2024	43.88	43.99	42.85	42.89	42.89	-2.59%	1,844,538
Oct 30, 2024	44.20	44.72	43.88	44.03	44.03	0.07%	1,505,235
Oct 29, 2024	44.03	44.20	43.42	44.00	44.00	-0.56%	2,306,631
Oct 28, 2024	43.67	44.35	43.55	44.25	44.25	2.08%	2,137,249
Oct 25, 2024	44.54	44.60	43.30	43.35	43.35	-2.76%	1,849,400
Oct 24, 2024	45.01	45.33	44.54	44.58	44.58	-1.13%	1,125,200
Oct 23, 2024	44.56	45.34	44.51	45.09	45.09	0.99%	1,585,700
Oct 22, 2024	44.69	44.93	44.22	44.65	44.65	-0.09%	3,607,023
Oct 21, 2024	45.26	45.41	44.69	44.69	44.69	-2.91%	2,991,400
Oct 18, 2024	45.16	46.22	45.13	46.03	46.03	2.45%	3,238,900
Oct 17, 2024	47.20	48.48	44.89	44.93	44.93	-9.07%	5,468,542
Oct 16, 2024	48.28	49.61	47.89	49.41	49.41	3.48%	2,259,549
Oct 15, 2024	47.25	48.38	47.25	47.75	47.75	0.93%	1,741,800
Oct 14, 2024	47.33	47.68	47.15	47.31	47.31	-0.06%	921,300
Oct 11, 2024	46.69	47.43	46.61	47.34	47.34	1.70%	1,099,627
Oct 10, 2024	46.85	47.01	46.34	46.55	46.55	-1.00%	1,345,900
Oct 9, 2024	46.85	47.18	46.53	47.02	47.02	-0.15%	1,365,005
Oct 8, 2024	47.47	47.76	46.83	47.09	47.09	-0.76%	1,145,624
Oct 7, 2024	48.03	48.15	47.34	47.45	47.45	-1.96%	1,093,100
Oct 4, 2024	48.95	49.08	48.36	48.40	48.40	-0.80%	1,355,723
Oct 3, 2024	48.81	48.91	48.48	48.79	48.79	-0.27%	1,205,200
Oct 2, 2024	49.05	49.20	48.52	48.92	48.92	-1.07%	1,192,959
Oct 1, 2024	50.39	50.45	49.26	49.45	49.45	-1.71%	1,617,625
Sep 30, 2024	49.73	50.39	49.69	50.31	50.31	-0.40%	1,598,053
Sep 27, 2024	51.09	51.29	50.44	50.51	50.09	-0.14%	984,400
Sep 26, 2024	51.93	52.01	50.49	50.58	50.16	-2.07%	1,701,671
Sep 25, 2024	52.09	52.19	51.35	51.65	51.22	-0.71%	1,289,746
Sep 24, 2024	51.70	52.37	51.65	52.02	51.59	0.41%	1,654,400
Sep 23, 2024	51.60	52.17	51.52	51.81	51.38	1.33%	1,252,299
Sep 20, 2024	51.94	52.10	50.82	51.13	50.71	-2.01%	2,602,004
Sep 19, 2024	51.74	52.29	51.25	52.18	51.75	2.27%	1,800,607
Sep 18, 2024	51.47	51.89	50.87	51.02	50.60	-0.47%	1,339,028
Sep 17, 2024	51.26	51.81	51.12	51.26	50.84	0.06%	2,163,338
Sep 16, 2024	50.92	51.35	50.66	51.23	50.81	1.27%	1,813,255
Sep 13, 2024	50.01	50.60	49.71	50.59	50.17	2.04%	1,702,900
Sep 12, 2024	50.03	50.29	49.29	49.58	49.17	-1.22%	1,728,850
Sep 11, 2024	50.08	50.28	49.02	50.19	49.78	-0.73%	1,522,900
Sep 10, 2024	50.11	50.60	49.81	50.56	50.14	1.40%	893,200
Sep 9, 2024	49.10	50.12	48.94	49.86	49.45	1.03%	3,415,793
Sep 6, 2024	50.57	50.57	49.15	49.35	48.94	-1.63%	2,520,800
Sep 5, 2024	50.57	50.84	49.96	50.17	49.76	-0.52%	1,256,738
Sep 4, 2024	50.79	51.21	50.13	50.43	50.01	-0.92%	1,237,500
Sep 3, 2024	50.40	50.92	50.23	50.90	50.48	-0.04%	1,441,513
Aug 30, 2024	50.52	50.94	50.11	50.92	50.50	1.52%	1,954,054
Aug 29, 2024	51.00	51.18	49.72	50.16	49.75	-1.55%	1,906,027
Aug 28, 2024	52.13	52.48	50.88	50.95	50.53	-2.49%	1,140,902
Aug 27, 2024	51.53	52.37	51.47	52.25	51.82	0.35%	999,500
Aug 26, 2024	52.49	52.61	51.91	52.07	51.64	0.08%	1,087,400
Aug 23, 2024	51.46	52.19	51.25	52.03	51.60	1.60%	859,223
Aug 22, 2024	51.41	51.47	50.93	51.21	50.79	-0.10%	639,905
Aug 21, 2024	51.09	51.27	50.74	51.26	50.84	0.57%	1,109,000
Aug 20, 2024	51.01	51.20	50.76	50.97	50.55	-0.04%	1,140,347
Aug 19, 2024	50.38	51.00	50.36	50.99	50.57	1.37%	1,018,900
Aug 16, 2024	50.17	50.36	49.83	50.30	49.88	-0.02%	1,494,500
Aug 15, 2024	50.07	50.57	49.78	50.31	49.89	1.39%	1,244,900
Aug 14, 2024	49.95	50.19	49.52	49.62	49.21	-0.46%	870,167
Aug 13, 2024	49.59	50.09	49.45	49.85	49.44	1.53%	1,056,400
Aug 12, 2024	49.23	49.62	48.70	49.10	48.69	-1.21%	965,612
Aug 9, 2024	50.11	50.11	49.30	49.70	49.29	-0.44%	773,859
Aug 8, 2024	48.94	49.98	48.65	49.92	49.51	2.23%	1,441,920
Aug 7, 2024	49.09	49.56	48.76	48.83	48.43	0.08%	1,486,700
Aug 6, 2024	47.56	49.68	47.44	48.79	48.39	2.85%	1,256,700
Aug 5, 2024	47.53	49.21	47.29	47.44	47.05	-3.52%	1,388,937
Aug 2, 2024	50.03	50.37	48.72	49.17	48.76	-2.58%	1,496,600
Aug 1, 2024	50.61	51.12	49.98	50.47	50.05	0.72%	1,449,944