Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.37	34.59	33.64	33.97	33.97	-1.62%	4,570,646
Mar 19, 2026	34.04	34.75	34.02	34.53	34.53	0.70%	3,049,889
Mar 18, 2026	34.61	34.92	34.28	34.29	34.29	-1.69%	3,160,576
Mar 17, 2026	35.21	35.51	34.84	34.88	34.88	0.17%	1,984,663
Mar 16, 2026	34.92	35.26	34.72	34.82	34.82	1.02%	3,014,430
Mar 13, 2026	35.29	35.54	34.44	34.47	34.47	-1.12%	3,784,019
Mar 12, 2026	35.00	35.13	34.70	34.86	34.86	-1.19%	2,883,162
Mar 11, 2026	35.53	35.60	34.79	35.28	35.28	-1.23%	2,190,393
Mar 10, 2026	35.59	36.12	35.15	35.72	35.72	0.17%	2,970,829
Mar 9, 2026	35.64	35.90	34.91	35.66	35.66	-1.03%	2,874,963
Mar 6, 2026	36.50	36.58	35.57	36.03	36.03	-2.38%	1,787,844
Mar 5, 2026	36.92	37.07	36.41	36.91	36.91	-1.07%	2,608,048
Mar 4, 2026	37.14	37.40	36.51	37.31	37.31	0.43%	2,595,838
Mar 3, 2026	36.76	37.43	36.40	37.15	37.15	-1.33%	2,920,918
Mar 2, 2026	37.16	37.79	36.80	37.65	37.65	0.48%	2,083,026
Feb 27, 2026	36.93	37.84	36.77	37.47	37.47	-1.08%	4,584,094
Feb 26, 2026	37.30	37.91	37.25	37.88	37.88	1.42%	1,840,594
Feb 25, 2026	37.19	37.43	36.85	37.35	37.35	0.57%	2,030,609
Feb 24, 2026	37.18	37.32	36.87	37.14	37.14	-0.35%	3,279,077
Feb 23, 2026	37.70	37.83	37.25	37.27	37.27	-1.04%	1,570,188
Feb 20, 2026	37.13	37.67	36.73	37.66	37.66	1.45%	3,407,221
Feb 19, 2026	37.10	37.30	36.80	37.12	37.12	-0.27%	3,072,300
Feb 18, 2026	37.27	37.53	36.94	37.22	37.22	-0.93%	2,215,967
Feb 17, 2026	37.53	37.79	36.95	37.57	37.57	0.99%	3,165,442
Feb 13, 2026	36.78	37.55	36.72	37.20	37.20	0.84%	3,087,938
Feb 12, 2026	37.72	37.85	36.32	36.89	36.89	-1.63%	4,836,722
Feb 11, 2026	38.21	38.66	37.43	37.50	37.50	-1.91%	3,125,775
Feb 10, 2026	38.45	38.69	38.14	38.23	38.23	-0.65%	4,170,959
Feb 9, 2026	38.95	39.08	38.15	38.48	38.48	-1.26%	3,579,882
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