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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.81	34.18	34.18	34.22	33.58	308,751
February 19, 2026	33.46	34.12	34.12	34.22	33.35	160,200
February 18, 2026	33.36	33.51	33.51	33.94	33.11	129,638
February 17, 2026	33.33	33.1	33.1	33.38	32.63	157,000
February 13, 2026	32.65	33.17	33.17	33.49	32.27	143,433
February 12, 2026	35.89	32.89	32.89	36	32.82	161,340
February 11, 2026	35.69	35.68	35.68	36.25	35.32	153,001
February 10, 2026	35.3	35.11	35.11	35.53	35.03	215,332
February 09, 2026	35.68	35.36	35.36	35.92	35.17	185,300
February 06, 2026	35	35.54	35.54	36.18	34.61	212,248
February 05, 2026	34.28	34.59	34.59	34.9	34.01	198,350
February 04, 2026	34.78	34.36	34.36	35.25	34.02	135,000
February 03, 2026	34.16	34.52	34.52	34.55	32.7	210,940
February 02, 2026	33.48	34.31	34.31	34.74	33.48	149,221
January 30, 2026	33.92	33.81	33.81	34.25	33.25	279,600
January 29, 2026	33.91	34.38	34.38	34.45	33.55	188,400
January 28, 2026	33.71	33.6	33.6	34.07	33.35	129,400
January 27, 2026	33.29	33.46	33.46	33.79	33.15	127,110
January 26, 2026	34.13	33.4	33.4	34.13	33.36	109,700
January 23, 2026	34.63	34	34	34.92	33.94	110,800
January 22, 2026	34.96	34.56	34.56	35.18	34.56	150,000
January 21, 2026	33.78	34.99	34.99	35.22	33.78	151,543
January 20, 2026	33.41	33.53	33.53	33.84	33.15	131,000
January 16, 2026	33.73	33.59	33.59	33.92	33.02	193,300
January 15, 2026	33.39	33.74	33.74	33.83	33.23	95,995
January 14, 2026	33.76	33.4	33.4	34.03	33.1	144,100
January 13, 2026	33.71	33.59	33.59	34.04	33.33	132,912
January 12, 2026	32.94	33.54	33.54	33.76	32.68	155,243
January 09, 2026	32.78	33.1	33.1	33.6	32.01	166,069
January 08, 2026	31.88	32.7	32.7	32.74	31.71	134,005
January 07, 2026	32	31.88	31.88	32.21	31.26	168,512
January 06, 2026	31.66	32.04	32.04	32.15	31.3	224,404
January 05, 2026	32.5	31.92	31.92	33.41	31.68	209,929
January 02, 2026	32.21	32.4	32.4	32.82	31.9	183,645
December 31, 2025	32.74	32.32	32.32	32.85	32.06	141,100
December 30, 2025	33.47	32.73	32.73	33.79	32.72	189,600
December 29, 2025	34.02	33.27	33.27	34.2	33.2	170,800
December 26, 2025	34.05	34.18	34.18	34.26	33.64	140,420
December 24, 2025	34.23	34.13	34.13	34.33	33.68	69,701
December 23, 2025	34.36	34.33	34.33	34.7	34.08	209,399
December 22, 2025	34.15	34.36	34.36	34.97	33.83	220,110
December 19, 2025	33.76	33.91	33.91	34.01	33.32	910,135
December 18, 2025	34.22	33.91	33.91	34.46	33.74	161,700
December 17, 2025	32.98	34.06	34.06	34.34	32.98	246,253
December 16, 2025	33.33	33.12	33.12	33.71	32.99	223,624
December 15, 2025	33.67	33.56	33.56	34.25	33.24	166,240
December 12, 2025	33.45	33.47	33.47	34.66	33.04	120,808
December 11, 2025	33.19	33.31	33.31	34.51	33.09	275,100
December 10, 2025	32.39	33.3	33.3	33.81	32.24	248,500
December 09, 2025	31.93	32.59	32.59	33.71	31.93	273,822
December 08, 2025	33.68	32.28	32.28	35	32.2	303,823
December 05, 2025	34.53	33.68	33.68	35.92	33.16	296,019
December 04, 2025	35.22	35.07	35.07	36.38	32.82	239,935
December 03, 2025	33.67	33.5	33.5	33.78	33.1	190,777
December 02, 2025	33.54	33.69	33.69	33.74	32.34	258,900
December 01, 2025	32.99	33.37	33.37	33.39	32.89	162,400
November 28, 2025	32.95	32.99	32.99	33.19	32.46	67,600
November 26, 2025	32.46	33	33	33.56	32.46	344,013
November 25, 2025	31.83	32.69	32.69	32.93	31.83	233,200
November 24, 2025	32.39	31.81	31.81	32.61	31.74	199,700

REX American Resources Corporation (REX) NYSE