Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	40.29	40.36	39.66	39.67	39.67	-2.27%	2,110,816
Jan 21, 2025	39.33	40.78	39.32	40.59	40.59	4.08%	2,491,863
Jan 17, 2025	39.97	40.11	38.99	39.00	39.00	-1.86%	2,221,099
Jan 16, 2025	38.84	39.91	38.57	39.74	39.74	2.50%	2,076,115
Jan 15, 2025	39.92	40.22	38.76	38.77	38.77	0.03%	3,063,524
Jan 14, 2025	38.06	39.05	38.06	38.76	38.76	1.28%	2,025,209
Jan 13, 2025	37.20	38.33	37.11	38.27	38.27	2.96%	2,409,965
Jan 10, 2025	37.50	37.69	36.92	37.17	37.17	-2.82%	2,342,079
Jan 8, 2025	38.38	38.50	37.78	38.25	38.25	-0.60%	1,463,769
Jan 7, 2025	39.00	39.15	38.26	38.48	38.48	-0.70%	1,523,906
Jan 6, 2025	39.13	39.66	38.64	38.75	38.75	-0.69%	2,343,188
Jan 3, 2025	38.47	39.02	38.28	39.02	39.02	1.56%	1,031,548
Jan 2, 2025	38.79	39.01	38.35	38.42	38.42	-0.62%	1,422,433
Dec 31, 2024	38.81	38.84	38.28	38.66	38.66	-0.13%	1,440,711
Dec 30, 2024	38.50	38.79	38.01	38.71	38.30	-	1,303,758
Dec 27, 2024	38.86	39.33	38.55	38.71	38.30	-0.90%	896,472
Dec 26, 2024	38.50	39.29	38.33	39.06	38.64	1.01%	1,012,836
Dec 24, 2024	38.31	38.71	38.06	38.67	38.26	0.76%	588,367
Dec 23, 2024	37.90	38.59	37.83	38.38	37.97	0.95%	1,712,399
Dec 20, 2024	38.16	38.62	37.67	38.02	37.61	0.13%	5,193,824
Dec 19, 2024	38.27	38.64	37.86	37.97	37.56	-0.37%	3,394,218
Dec 18, 2024	39.79	40.33	38.10	38.11	37.70	-4.53%	2,180,875
Dec 17, 2024	39.92	40.69	39.88	39.92	39.49	-0.32%	2,482,667
Dec 16, 2024	40.88	41.03	39.95	40.05	39.62	-2.01%	2,466,046
Dec 13, 2024	40.20	41.24	40.09	40.87	40.43	1.39%	1,981,609
Dec 12, 2024	40.56	41.07	40.26	40.31	39.88	-0.91%	1,250,444
Dec 11, 2024	40.91	41.41	40.27	40.68	40.25	-1.26%	1,735,926
Dec 10, 2024	41.71	41.75	40.75	41.20	40.76	-1.25%	2,153,903
Dec 9, 2024	40.43	41.77	39.96	41.72	41.27	4.22%	4,115,224
Dec 6, 2024	40.98	41.16	39.85	40.03	39.60	-1.91%	2,601,502
Dec 5, 2024	41.28	41.30	40.55	40.81	40.37	-1.35%	1,766,629
Dec 4, 2024	41.98	42.25	41.28	41.37	40.93	-1.73%	1,620,503
Dec 3, 2024	42.18	42.48	41.96	42.10	41.65	-0.07%	1,458,795
Dec 2, 2024	42.07	42.24	41.65	42.13	41.68	0.12%	1,723,041
Nov 29, 2024	42.76	42.90	42.01	42.08	41.63	-1.10%	1,430,076
Nov 27, 2024	42.66	43.19	42.48	42.55	42.10	0.47%	1,110,020
Nov 26, 2024	42.61	42.66	41.66	42.35	41.90	-1.24%	2,370,966
Nov 25, 2024	42.36	43.18	42.27	42.88	42.42	1.90%	2,797,419
Nov 22, 2024	42.19	42.36	41.80	42.08	41.63	0.26%	2,239,493
Nov 21, 2024	42.58	43.04	41.96	41.97	41.52	-1.66%	1,610,825
Nov 20, 2024	42.56	42.87	42.25	42.68	42.22	-0.63%	966,692
Nov 19, 2024	42.49	43.12	42.19	42.95	42.49	0.59%	1,721,254
Nov 18, 2024	41.83	42.72	41.56	42.70	42.24	1.64%	1,756,587
Nov 15, 2024	41.65	42.17	41.28	42.01	41.56	0.65%	1,590,969
Nov 14, 2024	41.68	41.87	41.16	41.74	41.29	-0.29%	2,172,970
Nov 13, 2024	41.81	41.98	41.37	41.86	41.41	1.09%	2,150,141
Nov 12, 2024	42.46	42.46	41.36	41.41	40.97	-3.16%	2,285,216
Nov 11, 2024	43.10	43.54	42.71	42.76	42.30	-0.81%	1,670,149
Nov 8, 2024	42.39	43.11	42.27	43.11	42.65	1.22%	1,223,768
Nov 7, 2024	42.91	42.96	42.39	42.59	42.14	-0.26%	1,403,137
Nov 6, 2024	44.37	44.37	41.99	42.70	42.24	-2.38%	2,841,817
Nov 5, 2024	42.81	43.74	42.54	43.74	43.27	1.32%	2,142,123
Nov 4, 2024	42.59	43.42	42.51	43.17	42.71	1.46%	1,572,045
Nov 1, 2024	43.19	43.57	42.50	42.55	42.10	-0.79%	1,522,273
Oct 31, 2024	43.88	43.99	42.85	42.89	42.43	-2.59%	1,844,538
Oct 30, 2024	44.20	44.72	43.88	44.03	43.56	0.07%	1,505,235
Oct 29, 2024	44.03	44.20	43.42	44.00	43.53	-0.56%	2,306,631
Oct 28, 2024	43.67	44.35	43.55	44.25	43.78	2.08%	2,137,249
Oct 25, 2024	44.54	44.60	43.30	43.35	42.89	-2.76%	1,849,382
Oct 24, 2024	45.01	45.33	44.54	44.58	44.10	-1.13%	1,125,155
Oct 23, 2024	44.56	45.34	44.51	45.09	44.61	0.99%	1,585,681
Oct 22, 2024	44.69	44.93	44.22	44.65	44.17	-0.09%	3,607,023
Oct 21, 2024	45.26	45.41	44.69	44.69	44.21	-2.91%	2,991,363
Oct 18, 2024	45.16	46.22	45.13	46.03	45.54	2.45%	3,238,889
Oct 17, 2024	47.20	48.48	44.89	44.93	44.45	-9.07%	5,468,542
Oct 16, 2024	48.28	49.61	47.89	49.41	48.88	3.48%	2,259,549
Oct 15, 2024	47.25	48.38	47.25	47.75	47.24	0.93%	1,741,781
Oct 14, 2024	47.33	47.68	47.15	47.31	46.81	-0.06%	921,201
Oct 11, 2024	46.69	47.43	46.61	47.34	46.83	1.70%	1,099,627
Oct 10, 2024	46.85	47.01	46.34	46.55	46.05	-1.00%	1,345,891
Oct 9, 2024	46.85	47.18	46.53	47.02	46.52	-0.15%	1,365,005
Oct 8, 2024	47.47	47.76	46.83	47.09	46.59	-0.76%	1,145,624
Oct 7, 2024	48.03	48.15	47.34	47.45	46.94	-1.96%	1,093,079
Oct 4, 2024	48.95	49.08	48.36	48.40	47.88	-0.80%	1,355,723
Oct 3, 2024	48.81	48.91	48.48	48.79	48.27	-0.27%	1,205,150
Oct 2, 2024	49.05	49.20	48.52	48.92	48.40	-1.07%	1,192,959
Oct 1, 2024	50.39	50.45	49.26	49.45	48.92	-1.71%	1,617,625
Sep 30, 2024	49.73	50.39	49.69	50.31	49.77	-0.40%	1,598,053
Sep 27, 2024	51.09	51.29	50.44	50.51	49.56	-0.14%	984,356
Sep 26, 2024	51.93	52.01	50.49	50.58	49.63	-2.07%	1,701,671
Sep 25, 2024	52.09	52.19	51.35	51.65	50.68	-0.71%	1,289,746
Sep 24, 2024	51.70	52.37	51.65	52.02	51.04	0.41%	1,654,389
Sep 23, 2024	51.60	52.17	51.52	51.81	50.84	1.33%	1,252,299
Sep 20, 2024	51.94	52.10	50.82	51.13	50.17	-2.01%	2,602,004
Sep 19, 2024	51.74	52.29	51.25	52.18	51.20	2.27%	1,800,607
Sep 18, 2024	51.47	51.89	50.87	51.02	50.06	-0.47%	1,339,028
Sep 17, 2024	51.26	51.81	51.12	51.26	50.30	0.06%	2,163,338
Sep 16, 2024	50.92	51.35	50.66	51.23	50.27	1.27%	1,813,255
Sep 13, 2024	50.01	50.60	49.71	50.59	49.64	2.04%	1,702,652
Sep 12, 2024	50.03	50.29	49.29	49.58	48.65	-1.22%	1,728,850
Sep 11, 2024	50.08	50.28	49.02	50.19	49.25	-0.73%	1,522,865
Sep 10, 2024	50.11	50.60	49.81	50.56	49.61	1.40%	893,193
Sep 9, 2024	49.10	50.12	48.94	49.86	48.92	1.03%	3,415,793
Sep 6, 2024	50.57	50.57	49.15	49.35	48.42	-1.63%	2,520,776
Sep 5, 2024	50.57	50.84	49.96	50.17	49.23	-0.52%	1,256,738
Sep 4, 2024	50.79	51.21	50.13	50.43	49.48	-0.92%	1,237,489
Sep 3, 2024	50.40	50.92	50.23	50.90	49.94	-0.04%	1,441,513
Aug 30, 2024	50.52	50.94	50.11	50.92	49.96	1.52%	1,954,054
Aug 29, 2024	51.00	51.18	49.72	50.16	49.22	-1.55%	1,906,027
Aug 28, 2024	52.13	52.48	50.88	50.95	49.99	-2.49%	1,140,902