Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	36.23	36.30	35.84	36.01	35.55	-0.96%	1,685,937
May 27, 2026	36.70	36.71	36.14	36.36	35.90	-0.63%	2,433,473
May 26, 2026	36.35	36.61	36.22	36.59	36.12	1.13%	1,438,861
May 22, 2026	36.16	36.39	36.07	36.18	35.72	0.33%	2,029,963
May 21, 2026	35.73	36.17	35.41	36.06	35.60	0.08%	1,215,997
May 20, 2026	35.17	36.03	34.97	36.03	35.57	2.91%	1,797,737
May 19, 2026	35.23	35.31	34.65	35.01	34.56	-0.74%	1,947,580
May 18, 2026	34.88	35.32	34.83	35.27	34.82	1.53%	1,749,387
May 15, 2026	35.13	35.23	34.53	34.74	34.30	-1.47%	1,530,772
May 14, 2026	35.84	36.13	35.25	35.26	34.81	-0.96%	1,998,749
May 13, 2026	35.26	35.64	35.04	35.60	35.15	0.42%	2,394,915
May 12, 2026	35.96	35.99	35.43	35.45	35.00	-1.23%	2,296,026
May 11, 2026	36.31	36.47	35.84	35.89	35.43	-1.05%	1,670,320
May 8, 2026	36.20	36.43	35.96	36.27	35.81	0.50%	999,498
May 7, 2026	36.30	36.59	35.98	36.09	35.63	-0.39%	1,885,280
May 6, 2026	35.80	36.48	35.78	36.23	35.77	1.91%	1,639,426
May 5, 2026	35.25	35.58	34.99	35.55	35.10	1.17%	1,156,309
May 4, 2026	35.25	35.55	34.97	35.14	34.69	-1.04%	1,838,453
May 1, 2026	36.00	36.00	35.27	35.51	35.06	-1.06%	1,141,117
Apr 30, 2026	35.46	35.98	35.36	35.89	35.43	1.07%	2,622,561
Apr 29, 2026	35.51	35.62	35.16	35.51	35.06	-0.92%	1,661,891
Apr 28, 2026	36.16	36.27	35.34	35.84	35.38	-0.42%	2,280,636
Apr 27, 2026	35.56	36.39	35.53	35.99	35.53	1.47%	2,851,757
Apr 24, 2026	36.71	37.17	34.74	35.47	35.02	-2.37%	5,832,445
Apr 23, 2026	36.32	36.60	35.92	36.33	35.87	0.19%	2,848,985
Apr 22, 2026	36.93	36.96	35.95	36.26	35.80	-1.15%	3,404,357
Apr 21, 2026	37.43	37.50	36.52	36.68	36.21	-2.03%	1,602,710
Apr 20, 2026	36.77	37.55	36.67	37.44	36.96	1.16%	2,016,113