Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	36.00	36.00	35.36	35.42	-	-1.31%	375,969
Apr 30, 2026	35.46	35.98	35.36	35.89	35.89	1.07%	2,622,561
Apr 29, 2026	35.51	35.62	35.16	35.51	35.51	-0.92%	1,661,891
Apr 28, 2026	36.16	36.27	35.34	35.84	35.84	-0.42%	2,166,178
Apr 27, 2026	35.56	36.39	35.53	35.99	35.99	1.47%	2,834,834
Apr 24, 2026	36.71	37.17	34.74	35.47	35.47	-2.37%	5,617,574
Apr 23, 2026	36.32	36.60	35.92	36.33	36.33	0.19%	2,804,440
Apr 22, 2026	36.93	36.96	35.95	36.26	36.26	-1.15%	3,293,896
Apr 21, 2026	37.43	37.50	36.52	36.68	36.68	-2.03%	1,602,693
Apr 20, 2026	36.77	37.55	36.67	37.44	37.44	1.16%	2,013,945
Apr 17, 2026	36.15	37.22	36.15	37.01	37.01	3.01%	2,510,738
Apr 16, 2026	35.87	36.28	35.65	35.93	35.93	0.67%	3,351,885
Apr 15, 2026	35.25	35.73	35.02	35.69	35.69	1.13%	2,667,194
Apr 14, 2026	34.70	35.41	34.53	35.29	35.29	1.82%	2,179,026
Apr 13, 2026	34.08	34.69	33.75	34.66	34.66	2.06%	4,494,663
Apr 10, 2026	34.42	34.45	33.80	33.96	33.96	-0.93%	1,293,953
Apr 9, 2026	33.99	34.67	33.90	34.28	34.28	0.15%	1,225,225
Apr 8, 2026	33.93	34.34	33.77	34.23	34.23	3.38%	3,435,145
Apr 7, 2026	32.47	33.19	32.35	33.11	33.11	1.78%	1,709,748
Apr 6, 2026	32.96	33.05	32.46	32.53	32.53	-1.78%	1,891,848
Apr 2, 2026	32.70	33.19	32.38	33.12	33.12	0.82%	1,443,003
Apr 1, 2026	32.69	33.11	32.52	32.85	32.85	0.37%	1,896,734
Mar 31, 2026	32.65	33.20	32.14	32.73	32.73	0.34%	2,772,207
Mar 30, 2026	32.80	33.38	32.55	32.62	32.19	0.40%	3,151,064
Mar 27, 2026	33.00	33.09	32.32	32.49	32.06	-2.29%	2,909,075
Mar 26, 2026	33.33	33.79	33.14	33.25	32.81	-0.60%	2,154,993
Mar 25, 2026	34.25	34.32	33.40	33.45	33.00	-1.62%	2,259,810
Mar 24, 2026	34.34	34.73	33.98	34.00	33.55	-1.73%	2,292,129
Mar 23, 2026	34.57	35.04	33.97	34.60	34.14	1.85%	3,030,432
Mar 20, 2026	34.37	34.59	33.64	33.97	33.52	-1.62%	4,682,526
Mar 19, 2026	34.04	34.75	34.02	34.53	34.07	0.70%	3,073,287
Mar 18, 2026	34.61	34.92	34.28	34.29	33.83	-1.69%	3,160,648
Mar 17, 2026	35.21	35.51	34.84	34.88	34.41	0.17%	1,986,963
Mar 16, 2026	34.92	35.26	34.72	34.82	34.36	1.02%	3,014,434
Mar 13, 2026	35.29	35.54	34.44	34.47	34.01	-1.12%	3,787,500
Mar 12, 2026	35.00	35.13	34.70	34.86	34.40	-1.19%	2,891,571
Mar 11, 2026	35.53	35.60	34.79	35.28	34.81	-1.23%	2,190,493
Mar 10, 2026	35.59	36.12	35.15	35.72	35.24	0.17%	3,049,494
Mar 9, 2026	35.64	35.90	34.91	35.66	35.18	-1.03%	2,875,304
Mar 6, 2026	36.50	36.58	35.57	36.03	35.55	-2.38%	1,787,899
Mar 5, 2026	36.92	37.07	36.41	36.91	36.42	-1.07%	2,608,048
Mar 4, 2026	37.14	37.40	36.51	37.31	36.81	0.43%	2,605,780
Mar 3, 2026	36.76	37.43	36.40	37.15	36.65	-1.33%	2,922,144
Mar 2, 2026	37.16	37.79	36.80	37.65	37.15	0.48%	2,128,400
Feb 27, 2026	36.93	37.84	36.77	37.47	36.97	-1.08%	4,677,121
Feb 26, 2026	37.30	37.91	37.25	37.88	37.37	1.42%	1,894,342
Feb 25, 2026	37.19	37.43	36.85	37.35	36.85	0.57%	2,035,901
Feb 24, 2026	37.18	37.32	36.87	37.14	36.64	-0.35%	3,279,077
Feb 23, 2026	37.70	37.83	37.25	37.27	36.77	-1.04%	1,600,452
Feb 20, 2026	37.13	37.67	36.73	37.66	37.16	1.45%	3,474,032