Rexford Industrial Realty, Inc. Common Stock (REXR)

Last Price38.28

Change-0.31 (-0.80%)

NYSE · Last Trade: Nov 3rd, 9:46 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Rexford Industrial Realty, Inc. Common Stock (REXR)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	38.35	38.57	38.14	38.28	2,370,860	38.28
11/02/2026	38.33	38.87	38.32	38.59	2,727,232	38.59
10/30/2026	38.40	38.62	38.11	38.22	2,138,465	38.22
10/29/2026	37.53	38.37	37.45	38.35	2,654,884	38.35
10/28/2026	38.25	38.25	36.83	37.13	2,483,662	37.13
10/27/2026	38.09	38.38	37.81	38.28	3,506,062	38.28
10/26/2026	38.65	38.67	37.88	38.00	2,699,707	38.00
10/23/2026	37.01	38.73	36.60	38.71	7,052,557	38.71
10/22/2026	36.68	36.92	35.73	36.28	4,105,002	36.28
10/21/2026	37.26	37.50	36.61	36.80	2,145,543	36.80
10/20/2026	36.55	37.21	36.42	37.11	2,212,106	37.11
10/19/2026	36.74	36.76	36.12	36.37	1,887,822	36.37
10/16/2026	37.22	37.40	36.49	36.84	2,014,697	36.84
10/15/2026	37.95	38.90	36.89	36.91	4,021,050	36.91
10/14/2026	37.76	38.02	37.28	37.50	2,467,226	37.50
10/13/2026	38.33	38.33	37.62	37.84	2,301,474	37.84
10/12/2026	36.85	37.52	36.77	37.51	2,079,340	37.51
10/09/2026	37.42	37.60	36.62	36.74	3,918,049	36.74
10/08/2026	36.15	37.35	36.15	37.23	3,335,457	37.23
10/07/2026	36.78	36.92	36.06	36.16	2,673,710	36.16
10/06/2026	36.71	37.09	36.52	36.80	2,812,623	36.80
10/05/2026	36.76	37.27	36.45	36.69	3,454,107	36.69
10/02/2026	36.20	36.98	36.11	36.69	3,316,939	36.69
10/01/2026	36.14	36.52	36.01	36.02	2,653,902	36.02
9/30/2026	37.16	37.55	36.20	36.27	2,449,490	36.27
9/29/2026	36.95	37.47	36.80	37.40	2,246,375	36.97
9/28/2026	37.54	37.75	37.06	37.19	2,717,379	36.76
9/25/2026	38.03	38.03	37.25	37.47	1,822,793	37.03
9/24/2026	38.36	38.58	37.85	37.99	2,653,279	37.55
9/23/2026	38.08	38.66	38.01	38.15	2,801,826	37.71
9/22/2026	38.81	38.94	38.22	38.23	3,600,196	37.79
9/21/2026	38.51	38.79	38.40	38.72	2,759,513	38.27
9/18/2026	38.32	38.80	38.10	38.39	5,272,831	37.94
9/17/2026	39.10	39.14	38.26	38.43	3,108,886	37.98
9/16/2026	39.00	39.67	38.42	38.84	4,094,963	38.39
9/15/2026	38.33	39.31	38.18	38.62	4,663,936	38.17
9/14/2026	38.11	38.44	37.69	38.43	2,782,883	37.98
9/11/2026	37.48	38.05	37.11	38.04	3,224,704	37.60
9/10/2026	37.00	37.30	36.71	37.00	2,153,462	36.57
9/09/2026	37.52	37.65	36.83	37.07	2,679,202	36.64
9/08/2026	36.73	37.48	36.70	37.43	2,270,413	36.99
9/04/2026	36.74	37.07	36.72	36.79	1,857,233	36.36
9/03/2026	36.98	37.02	36.67	37.01	1,620,281	36.58
9/02/2026	37.09	37.35	36.56	36.63	2,248,043	36.20
9/01/2026	37.01	37.37	36.86	37.06	2,379,561	36.63
8/31/2026	37.01	37.20	36.73	37.04	1,886,926	36.61
8/28/2026	37.25	37.28	36.91	37.13	2,632,563	36.70
8/27/2026	36.96	37.37	36.94	37.12	1,463,373	36.69
8/26/2026	37.54	37.67	37.26	37.27	1,671,009	36.84
8/25/2026	37.69	37.85	37.49	37.62	1,793,412	37.18
8/24/2026	37.38	37.94	37.33	37.67	1,811,911	37.23
8/21/2026	37.27	37.63	37.00	37.23	2,468,966	36.80
8/20/2026	37.60	37.82	37.03	37.05	2,035,746	36.62
8/19/2026	37.29	38.16	37.20	37.56	3,498,373	37.12
8/18/2026	36.13	37.19	35.89	37.04	3,444,104	36.61
8/17/2026	36.07	36.10	35.68	35.86	1,679,227	35.44
8/14/2026	36.27	36.70	36.12	36.23	1,510,239	35.81
8/13/2026	36.52	37.03	36.39	36.42	1,453,092	36.00
8/12/2026	36.11	36.45	36.04	36.39	1,544,283	35.97
8/11/2026	36.27	36.62	36.16	36.19	2,696,728	35.77
8/10/2026	36.48	36.52	35.91	36.47	2,316,726	36.05
8/07/2026	36.41	37.20	36.32	36.74	2,037,668	36.31
8/06/2026	36.92	37.06	36.41	36.50	2,728,689	36.08
8/05/2026	37.10	37.16	36.45	37.04	3,008,909	36.61
8/04/2026	37.28	37.39	36.82	37.00	2,398,399	36.57