Rexford Industrial Realty, Inc. (REXR)

NYSE: REXR · Real-Time Price · USD

36.47

-0.27 (-0.73%)

At close: Aug 10, 2026, 4:00 PM EDT

36.59

+0.12 (0.33%)

After-hours: Aug 10, 2026, 7:34 PM EDT

Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	36.48	36.53	35.91	36.47	36.47	-0.73%	2,158,415
Aug 7, 2026	36.41	37.20	36.32	36.74	36.74	0.66%	1,907,208
Aug 6, 2026	36.92	37.06	36.42	36.50	36.50	-1.46%	2,728,663
Aug 5, 2026	37.10	37.16	36.46	37.04	37.04	0.11%	2,988,681
Aug 4, 2026	37.28	37.39	36.82	37.00	37.00	-1.83%	2,340,222
Aug 3, 2026	37.94	38.25	37.36	37.69	37.69	-0.21%	2,346,358
Jul 31, 2026	38.45	38.54	37.68	37.77	37.77	-1.59%	2,786,953
Jul 30, 2026	38.59	38.75	37.91	38.38	38.38	-0.80%	2,023,068
Jul 29, 2026	38.56	39.08	38.10	38.69	38.69	-0.10%	3,064,706
Jul 28, 2026	38.94	39.17	38.58	38.73	38.73	0.05%	3,895,164
Jul 27, 2026	38.68	39.13	38.25	38.71	38.71	-0.74%	4,294,440
Jul 24, 2026	36.54	39.67	36.54	39.00	39.00	8.39%	7,678,031
Jul 23, 2026	36.41	36.75	35.80	35.98	35.98	-2.15%	2,611,941
Jul 22, 2026	37.29	37.30	36.57	36.77	36.77	-1.00%	3,775,335
Jul 21, 2026	36.88	37.24	36.81	37.14	37.14	0.62%	1,942,119
Jul 20, 2026	37.31	37.45	36.73	36.91	36.91	-1.47%	2,065,756
Jul 17, 2026	37.76	38.60	37.09	37.46	37.46	-0.32%	3,628,791
Jul 16, 2026	35.19	38.01	35.19	37.58	37.58	7.10%	4,985,289
Jul 15, 2026	35.76	36.00	34.95	35.09	35.09	-1.18%	2,387,810
Jul 14, 2026	34.83	35.62	34.83	35.51	35.51	2.19%	3,274,508
Jul 13, 2026	34.40	34.78	34.25	34.75	34.75	1.85%	2,100,775
Jul 10, 2026	34.38	34.52	33.83	34.12	34.12	0.26%	1,802,782
Jul 9, 2026	33.96	34.54	33.88	34.03	34.03	0.32%	2,277,668
Jul 8, 2026	34.12	34.28	33.70	33.92	33.92	-1.22%	2,202,994
Jul 7, 2026	34.50	35.11	34.31	34.34	34.34	0.23%	1,748,127
Jul 6, 2026	34.57	34.57	33.96	34.26	34.26	0.15%	2,201,841
Jul 2, 2026	33.98	34.29	33.94	34.21	34.21	1.45%	2,154,925
Jul 1, 2026	33.60	34.09	33.57	33.72	33.72	0.66%	2,205,708
Jun 30, 2026	33.37	34.04	33.30	33.50	33.50	-0.78%	3,216,653
Jun 29, 2026	34.13	34.21	33.37	34.20	33.77	-0.44%	2,418,449
Jun 26, 2026	33.66	34.49	33.63	34.35	33.91	2.54%	5,376,635
Jun 25, 2026	33.79	34.19	32.92	33.50	33.07	-0.48%	2,033,322
Jun 24, 2026	33.69	33.91	33.10	33.66	33.23	-0.06%	2,300,163
Jun 23, 2026	33.46	33.96	33.29	33.68	33.25	0.93%	2,467,748
Jun 22, 2026	33.12	33.73	33.00	33.37	32.95	0.75%	3,031,914
Jun 18, 2026	32.95	33.43	32.81	33.12	32.70	2.00%	5,435,433
Jun 17, 2026	33.97	34.23	32.31	32.47	32.06	-5.75%	4,179,535
Jun 16, 2026	34.96	35.18	34.27	34.45	34.01	-1.01%	2,495,887
Jun 15, 2026	35.41	35.69	34.73	34.80	34.36	-0.83%	2,354,451
Jun 12, 2026	34.88	35.17	34.84	35.09	34.64	1.09%	3,785,710
Jun 11, 2026	34.72	35.03	34.41	34.71	34.27	0.38%	2,577,081
Jun 10, 2026	34.85	35.17	34.57	34.58	34.14	-1.17%	2,175,604
Jun 9, 2026	34.22	35.30	34.18	34.99	34.54	3.03%	2,404,215
Jun 8, 2026	34.13	34.25	33.65	33.96	33.53	-0.32%	2,167,454
Jun 5, 2026	34.00	34.45	33.97	34.07	33.64	-0.44%	1,744,949
Jun 4, 2026	34.50	34.71	33.60	34.22	33.78	0.65%	2,229,248
Jun 3, 2026	33.88	34.14	33.76	34.00	33.57	-0.15%	2,600,739
Jun 2, 2026	34.63	34.71	34.00	34.05	33.62	-1.84%	2,026,277
Jun 1, 2026	35.16	35.35	34.60	34.69	34.25	-2.20%	1,770,810
May 29, 2026	35.88	35.88	35.30	35.47	35.02	-1.50%	2,927,377