Rexford Industrial Realty, Inc. - REXR-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.61	22.61	22.61	22.66	22.61	733
February 19, 2026	22.48	22.61	22.61	22.76	22.45	4,802
February 18, 2026	22.37	22.44	22.44	22.83	22.33	4,754
February 17, 2026	22.58	22.38	22.38	22.58	22.27	6,692
February 13, 2026	22.44	22.38	22.38	22.58	22.38	2,387
February 12, 2026	22.3	22.27	22.27	22.39	22.27	8,430
February 11, 2026	22.28	22.26	22.26	22.28	22.26	9,861
February 10, 2026	22.24	22.3	22.3	22.45	22.24	11,458
February 09, 2026	22.38	22.31	22.31	22.38	22.3	3,598
February 06, 2026	22.45	22.35	22.35	22.45	22.35	2,327
February 05, 2026	22.51	22.4	22.4	22.51	22.4	4,543
February 04, 2026	22.55	22.56	22.56	22.56	22.5	2,024
February 03, 2026	22.49	22.44	22.44	22.54	22.44	1,866
February 02, 2026	22.4	22.5	22.5	22.6	22.4	2,230
January 30, 2026	22.59	22.56	22.56	22.59	22.5	1,937
January 29, 2026	22.56	22.5	22.5	22.56	22.44	6,014
January 28, 2026	22.59	22.5	22.5	22.59	22.5	893
January 27, 2026	22.67	22.5	22.5	22.67	22.5	2,083
January 26, 2026	22.89	22.56	22.56	22.89	22.5	1,316
January 23, 2026	22.64	22.69	22.69	22.69	22.62	621
January 22, 2026	22.5	22.51	22.51	22.67	22.5	44,048
January 21, 2026	22.62	22.5	22.5	22.67	22.44	5,783
January 20, 2026	22.53	22.7	22.7	22.7	22.53	3,252
January 16, 2026	22.52	22.75	22.75	22.75	22.52	2,668
January 15, 2026	22.33	22.57	22.57	22.57	22.33	1,452
January 14, 2026	22.37	22.3	22.3	22.37	22.26	7,819
January 13, 2026	22.37	22.29	22.29	22.49	22.26	17,355
January 12, 2026	22.54	22.45	22.45	22.54	22.31	10,102
January 09, 2026	22.32	22.52	22.52	22.64	22.26	10,467
January 08, 2026	22.54	22.43	22.43	22.61	22.34	6,907
January 07, 2026	22.83	22.61	22.61	22.83	22.61	1,452
January 06, 2026	22.87	22.63	22.63	22.89	22.63	1,503
January 05, 2026	22.98	22.98	22.98	22.98	22.98	110
January 02, 2026	22.61	22.61	22.61	22.61	22.61	191
December 31, 2025	22.7	22.98	22.98	23.12	22.7	1,517
December 30, 2025	22.48	22.7	22.7	22.94	22.48	1,542
December 29, 2025	22.5	22.48	22.48	22.86	22.45	2,863
December 26, 2025	22.79	22.79	22.79	22.79	22.79	141
December 24, 2025	22.65	22.65	22.65	22.77	22.65	921
December 23, 2025	22.6	22.6	22.6	22.73	22.55	4,077
December 22, 2025	22.26	22.55	22.55	22.55	22.26	1,099
December 19, 2025	22.63	22.5	22.5	22.63	22.5	2,984
December 18, 2025	22.69	22.73	22.73	22.89	22.62	1,954
December 17, 2025	22.76	22.58	22.58	22.76	22.55	4,264
December 16, 2025	22.63	22.84	22.84	23.06	22.63	2,639
December 15, 2025	22.86	22.81	22.81	22.9	22.81	1,286
December 12, 2025	23.31	22.86	22.49	23.31	22.86	509
December 11, 2025	23.35	23.35	22.97	23.35	23.35	216
December 10, 2025	23	23	22.63	23	23	19
December 09, 2025	22.62	23	22.63	23.11	22.5	6,462
December 08, 2025	22.83	22.83	22.46	22.83	22.83	337
December 05, 2025	22.43	22.45	22.45	22.47	22.42	3,974
December 04, 2025	22.46	22.42	22.42	22.5	22.41	6,489
December 03, 2025	22.7	22.56	22.56	22.7	22.41	2,766
December 02, 2025	22.79	22.78	22.78	22.79	22.78	307
December 01, 2025	22.9	22.78	22.78	22.91	22.77	3,330
November 28, 2025	22.91	22.91	22.91	22.91	22.91	206
November 26, 2025	22.52	22.52	22.52	22.52	22.52	29
November 25, 2025	22.41	22.52	22.52	22.58	22.41	4,113
November 24, 2025	22.46	22.57	22.57	22.57	22.46	413

Rexford Industrial Realty, Inc. (REXR-PB) NYSE