REX American Resources Corporation - REX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	63.53	61.67	61.67	63.53	61.36	178,538
September 04, 2025	61.53	63.6	63.6	63.68	61.15	114,234
September 03, 2025	62.57	61.71	61.71	62.86	61.39	131,000
September 02, 2025	62.21	62.69	62.69	63.19	62.08	81,301
August 29, 2025	64.05	62.57	62.57	64.05	62.25	91,600
August 28, 2025	60.79	64.11	64.11	64.95	60.79	158,300
August 27, 2025	60.98	60.84	60.84	62	59.72	227,607
August 26, 2025	60.29	60.98	60.98	61.42	59.64	235,700
August 25, 2025	59.93	60.68	60.68	61.51	59.91	172,382
August 22, 2025	57.48	59.9	59.9	60.08	57.48	102,538
August 21, 2025	56.18	57.11	57.11	57.38	55.45	64,914
August 20, 2025	56.04	56.28	56.28	56.57	55.77	66,100
August 19, 2025	56.21	55.96	55.96	56.41	55.24	71,800
August 18, 2025	55.05	56.33	56.33	56.96	54.9	63,228
August 15, 2025	55.07	55.01	55.01	55.16	54	153,900
August 14, 2025	54.63	54.98	54.98	55	53.52	78,227
August 13, 2025	54.38	54.81	54.81	55.23	54.06	58,100
August 12, 2025	53.79	54.25	54.25	54.77	53.67	77,769
August 11, 2025	52.91	53.25	53.25	53.43	52.07	68,700
August 08, 2025	52.05	52.52	52.52	52.56	51.32	61,700
August 07, 2025	51.61	51.48	51.48	51.85	51.2	62,000
August 06, 2025	51.8	51.47	51.47	52.41	51.13	57,743
August 05, 2025	51.32	51.95	51.95	52.24	50.96	50,524
August 04, 2025	50.87	51.27	51.27	51.67	50.68	56,827
August 01, 2025	52.21	50.99	50.99	52.21	49.75	92,708
July 31, 2025	52.9	52.28	52.28	53.29	51.66	88,611
July 30, 2025	54.05	53.43	53.43	54.47	53	54,800
July 29, 2025	54.8	54.33	54.33	54.8	54.03	59,410
July 28, 2025	54.29	54.35	54.35	54.74	54.05	63,227
July 25, 2025	53.96	54.12	54.12	54.64	53.27	86,938
July 24, 2025	54.79	53.55	53.55	54.88	53.5	102,571
July 23, 2025	53.95	55.2	55.2	55.33	53.95	90,028
July 22, 2025	54.47	54.03	54.03	55.13	54.03	101,000
July 21, 2025	53.82	54.38	54.38	54.96	53.71	89,600
July 18, 2025	53.71	53.36	53.36	54.04	52.98	137,300
July 17, 2025	52.94	53.19	53.19	53.91	52.94	73,540
July 16, 2025	54.67	53.22	53.22	54.71	53.06	81,126
July 15, 2025	55	54.18	54.18	55.36	54.09	113,344
July 14, 2025	54.73	54.88	54.88	55.23	53.98	84,900
July 11, 2025	54.19	54.68	54.68	55.01	54.12	87,817
July 10, 2025	53.71	54.33	54.33	54.74	53.71	85,328
July 09, 2025	53	54.04	54.04	54.04	52.71	90,500
July 08, 2025	52.95	53.05	53.05	53.64	52.68	95,019
July 07, 2025	52.36	52.78	52.78	52.84	51.81	104,800
July 03, 2025	51.41	52.76	52.76	52.77	51.32	78,237
July 02, 2025	49.75	51.41	51.41	51.46	49.26	128,700
July 01, 2025	48.7	49.7	49.7	50.4	48.32	123,508
June 30, 2025	49.28	48.71	48.71	50.13	48.66	179,300
June 27, 2025	49.22	49.31	49.31	49.31	48.54	212,003
June 26, 2025	49.58	49.34	49.34	49.58	48.85	91,400
June 25, 2025	49.05	49.2	49.2	50.1	48.65	128,622
June 24, 2025	48.22	49.17	49.17	49.75	47.63	147,529
June 23, 2025	48.87	48.5	48.5	49.35	48.44	157,600
June 20, 2025	49.69	49.07	49.07	49.69	48.32	483,512
June 18, 2025	48.53	49.53	49.53	49.84	48.17	138,233
June 17, 2025	47.97	48.44	48.44	48.68	47.65	111,800
June 16, 2025	47.03	47.72	47.72	48.01	46.77	120,700
June 13, 2025	45.22	47	47	47.07	45.11	124,000
June 12, 2025	45.15	45.09	45.09	45.47	44.45	83,645
June 11, 2025	44.91	45.52	45.52	45.74	44.5	88,300

REX American Resources Corporation (REX) NYSE