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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.75	32.34	32.34	32.55	31.71	302,656
November 20, 2025	32.29	31.69	31.69	32.88	31.56	147,531
November 19, 2025	31.76	32.07	32.07	32.37	31.23	125,448
November 18, 2025	32.07	32.02	32.02	32.28	31.84	128,230
November 17, 2025	33.19	32.16	32.16	33.48	32.09	115,121
November 14, 2025	32.61	33.23	33.23	33.37	32.26	104,700
November 13, 2025	33.3	32.68	32.68	33.59	32.25	133,800
November 12, 2025	33.7	33.29	33.29	33.91	33.25	194,425
November 11, 2025	32.87	33.72	33.72	33.97	32.72	176,662
November 10, 2025	32.43	32.93	32.93	33.33	32.07	145,100
November 07, 2025	31.76	32.04	32.04	32.24	31	136,500
November 06, 2025	32.31	31.71	31.71	32.67	31.69	116,500
November 05, 2025	31.87	32.34	32.34	32.79	31.75	133,153
November 04, 2025	31.97	31.75	31.75	32.17	31.46	137,100
November 03, 2025	32.26	32.27	32.27	32.38	31.14	169,700
October 31, 2025	31.87	32.03	32.03	32.33	31.74	132,700
October 30, 2025	31.73	31.99	31.99	32.26	31.52	137,638
October 29, 2025	31.97	31.79	31.79	32.6	31.7	169,600
October 28, 2025	31.48	31.97	31.97	32.12	31.48	153,400
October 27, 2025	32.03	31.79	31.79	32.34	31.64	159,800
October 24, 2025	32.15	32.1	32.1	32.43	31.7	105,200
October 23, 2025	31.63	31.85	31.85	32.19	31.52	138,140
October 22, 2025	31.12	31.29	31.29	31.3	30.46	205,100
October 21, 2025	32.36	30.97	30.97	32.46	30.77	152,026
October 20, 2025	32.25	32.37	32.37	32.82	32.05	169,300
October 17, 2025	32.22	32.02	32.02	32.41	31.52	307,831
October 16, 2025	33.34	32.33	32.33	33.77	32.22	181,500
October 15, 2025	33.18	33.35	33.35	33.65	32.51	249,600
October 14, 2025	31.53	32.87	32.87	32.95	31.53	191,932
October 13, 2025	30.88	31.69	31.69	32.01	30.51	181,205
October 10, 2025	30.32	30.59	30.59	30.84	30.31	178,100
October 09, 2025	31.07	30.57	30.57	31.45	30.41	147,636
October 08, 2025	31.52	31.04	31.04	31.79	30.83	148,700
October 07, 2025	31.95	31.44	31.44	32.03	31.16	142,239
October 06, 2025	31.83	32.02	32.02	32.83	31.77	174,600
October 03, 2025	31.4	31.63	31.63	32.3	31.02	201,200
October 02, 2025	30.65	31.24	31.24	31.24	30.49	144,605
October 01, 2025	30.62	30.8	30.8	30.99	30.43	149,601
September 30, 2025	30.63	30.62	30.62	30.78	30.42	150,900
September 29, 2025	30.93	30.8	30.8	31.1	30.3	212,240
September 26, 2025	30.79	31.13	31.13	31.13	30.52	158,923
September 25, 2025	30.61	30.77	30.77	31.1	30.42	141,700
September 24, 2025	30.8	30.83	30.83	31.5	30.78	182,814
September 23, 2025	30.75	30.59	30.59	31.08	30.49	145,032
September 22, 2025	30.47	30.52	30.52	30.87	30.25	156,900
September 19, 2025	30.89	30.53	30.53	31.08	30.15	672,900
September 18, 2025	30.2	30.8	30.8	31.23	30.15	222,803
September 17, 2025	30.58	30.08	30.08	30.96	30.02	356,504
September 16, 2025	30.57	30.46	30.46	31.52	30.32	288,304
September 15, 2025	30.5	30.55	30.55	31.02	30.33	263,260
September 12, 2025	61.71	60.83	60.83	62.3	60.39	100,584
September 11, 2025	60.59	61.73	61.73	61.84	60.59	117,200

REX American Resources Corporation (REX) NYSE