Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	34.85	35.17	34.57	34.58	34.58	-1.17%	2,174,241
Jun 9, 2026	34.22	35.30	34.18	34.99	34.99	3.03%	2,139,713
Jun 8, 2026	34.13	34.25	33.65	33.96	33.96	-0.32%	2,167,422
Jun 5, 2026	34.00	34.45	33.97	34.07	34.07	-0.44%	1,744,540
Jun 4, 2026	34.50	34.71	33.60	34.22	34.22	0.65%	2,226,546
Jun 3, 2026	33.88	34.14	33.76	34.00	34.00	-0.15%	2,600,252
Jun 2, 2026	34.63	34.71	34.00	34.05	34.05	-1.84%	2,026,048
Jun 1, 2026	35.16	35.35	34.60	34.69	34.69	-2.20%	1,769,802
May 29, 2026	35.88	35.88	35.30	35.47	35.47	-1.50%	2,924,978
May 28, 2026	36.23	36.30	35.84	36.01	36.01	-0.96%	1,685,937
May 27, 2026	36.70	36.71	36.14	36.36	36.36	-0.63%	2,433,473
May 26, 2026	36.35	36.61	36.22	36.59	36.59	1.13%	1,438,861
May 22, 2026	36.16	36.39	36.07	36.18	36.18	0.33%	2,029,963
May 21, 2026	35.73	36.17	35.41	36.06	36.06	0.08%	1,215,997
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%	1,947,580
May 18, 2026	34.88	35.32	34.83	35.27	35.27	1.53%	1,749,387
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	1.69%	2,833,593