Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.42	37.60	36.62	36.74	36.74	-1.32%	3,918,048
Oct 8, 2026	36.15	37.35	36.15	37.23	37.23	2.96%	3,335,247
Oct 7, 2026	36.78	36.92	36.06	36.16	36.16	-1.74%	2,673,582
Oct 6, 2026	36.71	37.10	36.52	36.80	36.80	0.30%	2,812,607
Oct 5, 2026	36.76	37.28	36.45	36.69	36.69	-	3,410,981
Oct 2, 2026	36.20	36.99	36.11	36.69	36.69	1.86%	3,273,878
Oct 1, 2026	36.14	36.52	36.01	36.02	36.02	-0.69%	2,648,032
Sep 30, 2026	37.16	37.55	36.20	36.27	36.27	-1.88%	2,421,967
Sep 29, 2026	36.95	37.47	36.80	37.40	36.97	0.56%	2,244,332
Sep 28, 2026	37.54	37.75	37.06	37.19	36.76	-0.75%	2,717,381
Sep 25, 2026	38.03	38.03	37.25	37.47	37.03	-1.37%	1,822,793
Sep 24, 2026	38.36	38.58	37.85	37.99	37.55	-0.42%	2,653,282
Sep 23, 2026	38.08	38.66	38.01	38.15	37.71	-0.21%	2,801,824
Sep 22, 2026	38.81	38.94	38.22	38.23	37.79	-1.27%	3,600,199
Sep 21, 2026	38.51	38.79	38.40	38.72	38.27	0.86%	2,759,515
Sep 18, 2026	38.32	38.80	38.10	38.39	37.94	-0.10%	5,272,829
Sep 17, 2026	39.10	39.14	38.26	38.43	37.98	-1.06%	3,108,895
Sep 16, 2026	39.00	39.67	38.42	38.84	38.39	0.57%	4,094,966
Sep 15, 2026	38.33	39.31	38.18	38.62	38.17	0.49%	4,664,136
Sep 14, 2026	38.11	38.44	37.69	38.43	37.98	1.03%	2,784,976
Sep 11, 2026	37.48	38.05	37.11	38.04	37.60	2.81%	3,224,703
Sep 10, 2026	37.00	37.30	36.71	37.00	36.57	-0.19%	2,153,493
Sep 9, 2026	37.52	37.65	36.83	37.07	36.64	-0.96%	2,679,208
Sep 8, 2026	36.73	37.48	36.70	37.43	36.99	1.74%	2,270,526
Sep 4, 2026	36.74	37.07	36.72	36.79	36.36	-0.59%	1,857,233
Sep 3, 2026	36.98	37.02	36.67	37.01	36.58	1.04%	1,620,282
Sep 2, 2026	37.09	37.35	36.56	36.63	36.20	-1.16%	2,248,044
Sep 1, 2026	37.01	37.37	36.86	37.06	36.63	0.05%	2,379,562
Aug 31, 2026	37.01	37.21	36.73	37.04	36.61	-0.24%	1,886,771
Aug 28, 2026	37.25	37.29	36.91	37.13	36.70	0.03%	2,632,563
Aug 27, 2026	36.96	37.37	36.94	37.12	36.69	-0.40%	1,463,373
Aug 26, 2026	37.54	37.68	37.26	37.27	36.84	-0.93%	1,671,010
Aug 25, 2026	37.69	37.85	37.50	37.62	37.18	-0.13%	1,793,412
Aug 24, 2026	37.38	37.94	37.33	37.67	37.23	1.18%	1,811,912
Aug 21, 2026	37.27	37.63	37.00	37.23	36.80	0.49%	2,468,965
Aug 20, 2026	37.60	37.82	37.03	37.05	36.62	-1.36%	2,035,746
Aug 19, 2026	37.29	38.16	37.20	37.56	37.12	1.40%	3,498,373
Aug 18, 2026	36.13	37.19	35.89	37.04	36.61	3.29%	3,444,105
Aug 17, 2026	36.07	36.10	35.68	35.86	35.44	-1.02%	1,679,227
Aug 14, 2026	36.27	36.70	36.12	36.23	35.81	-0.52%	1,510,239
Aug 13, 2026	36.52	37.03	36.39	36.42	36.00	0.08%	1,453,094
Aug 12, 2026	36.11	36.45	36.04	36.39	35.97	0.55%	1,533,182
Aug 11, 2026	36.27	36.62	36.16	36.19	35.77	-0.77%	2,696,728
Aug 10, 2026	36.48	36.53	35.91	36.47	36.05	-0.73%	2,316,726
Aug 7, 2026	36.41	37.20	36.32	36.74	36.31	0.66%	2,037,668
Aug 6, 2026	36.92	37.06	36.42	36.50	36.08	-1.46%	2,728,688
Aug 5, 2026	37.10	37.16	36.46	37.04	36.61	0.11%	3,008,909
Aug 4, 2026	37.28	37.39	36.82	37.00	36.57	-1.83%	2,398,400
Aug 3, 2026	37.94	38.25	37.36	37.69	37.25	-0.21%	2,377,972
Jul 31, 2026	38.45	38.54	37.68	37.77	37.33	-1.59%	2,787,965