Rexford Industrial Realty, Inc. (REXR)

Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	35.73	36.17	35.41	36.06	36.06	0.08%	1,215,989
May 20, 2026	35.17	36.03	34.97	36.03	36.03	2.91%	1,797,737
May 19, 2026	35.23	35.31	34.65	35.01	35.01	-0.74%	1,947,575
May 18, 2026	34.88	35.32	34.83	35.27	35.27	1.53%	1,601,349
May 15, 2026	35.13	35.23	34.53	34.74	34.74	-1.47%	1,530,772
May 14, 2026	35.84	36.13	35.25	35.26	35.26	-0.96%	1,998,749
May 13, 2026	35.26	35.64	35.04	35.60	35.60	0.42%	2,394,915
May 12, 2026	35.96	35.99	35.43	35.45	35.45	-1.23%	2,296,026
May 11, 2026	36.31	36.47	35.84	35.89	35.89	-1.05%	1,670,320
May 8, 2026	36.20	36.43	35.96	36.27	36.27	0.50%	999,498
May 7, 2026	36.30	36.59	35.98	36.09	36.09	-0.39%	1,885,280
May 6, 2026	35.80	36.48	35.78	36.23	36.23	1.91%	1,639,426
May 5, 2026	35.25	35.58	34.99	35.55	35.55	1.17%	1,156,309
May 4, 2026	35.25	35.55	34.97	35.14	35.14	-1.04%	1,838,453
May 1, 2026	36.00	36.00	35.27	35.51	35.51	-1.06%	1,141,117
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%	2,280,636
Apr 27, 2026	35.56	36.39	35.53	35.99	35.99	1.47%	2,851,757
Apr 24, 2026	36.71	37.17	34.74	35.47	35.47	-2.37%	5,832,445
Apr 23, 2026	36.32	36.60	35.92	36.33	36.33	0.19%	2,848,985
Apr 22, 2026	36.93	36.96	35.95	36.26	36.26	-1.15%	3,404,357
Apr 21, 2026	37.43	37.50	36.52	36.68	36.68	-2.03%	1,602,710
Apr 20, 2026	36.77	37.55	36.67	37.44	37.44	1.16%	2,016,113
Apr 17, 2026	36.15	37.22	36.15	37.01	37.01	3.01%	2,539,587
Apr 16, 2026	35.87	36.28	35.65	35.93	35.93	0.67%	3,351,996
Apr 15, 2026	35.25	35.73	35.02	35.69	35.69	1.13%	2,667,197
Apr 14, 2026	34.70	35.41	34.53	35.29	35.29	1.82%	2,241,562
Apr 13, 2026	34.08	34.69	33.75	34.66	34.66	2.06%	4,494,673
Apr 10, 2026	34.42	34.45	33.80	33.96	33.96	-0.93%	1,317,009
Apr 9, 2026	33.99	34.67	33.90	34.28	34.28	0.15%	1,248,812
Apr 8, 2026	33.93	34.34	33.77	34.23	34.23	3.38%	3,445,725
Apr 7, 2026	32.47	33.19	32.35	33.11	33.11	1.78%	1,752,844
Apr 6, 2026	32.96	33.05	32.46	32.53	32.53	-1.78%	1,913,765
Apr 2, 2026	32.70	33.19	32.38	33.12	33.12	0.82%	1,443,247
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%	2,833,593
Mar 30, 2026	32.80	33.38	32.55	32.62	32.19	0.40%	3,154,426
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.