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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23.33	23.48	23.48	23.56	23.33	3,364
September 11, 2025	23.19	23.42	23.42	23.52	23.15	2,035
September 10, 2025	23.4	23.38	23.38	23.4	23.26	1,334
September 09, 2025	23.14	23.03	23.03	23.3	22.93	8,443
September 08, 2025	23.48	23.14	23.14	23.48	23.1	1,880
September 05, 2025	22.85	23	23	23	22.85	8,416
September 04, 2025	22.83	22.94	22.94	22.94	22.81	7,900
September 03, 2025	23.11	22.83	22.83	23.11	22.83	403
September 02, 2025	22.95	23	23	23.1	22.95	3,260
August 29, 2025	23	23	23	23	23	0
August 28, 2025	22.97	23	23	23	22.97	609
August 27, 2025	22.93	23	23	23	22.84	791
August 26, 2025	23	23.02	23.02	23.2	23	1,227
August 25, 2025	22.85	22.85	22.85	22.85	22.85	743
August 22, 2025	22.91	22.93	22.93	23	22.78	2,477
August 21, 2025	23.17	22.62	22.62	23.17	22.51	13,515
August 20, 2025	23.17	23.15	23.15	23.17	23.15	363
August 19, 2025	22.9	23.54	23.54	23.54	22.9	515
August 18, 2025	22.96	22.96	22.96	22.96	22.96	0
August 15, 2025	22.96	22.96	22.96	22.96	22.96	163
August 14, 2025	23.14	22.96	22.96	23.14	22.96	1,632
August 13, 2025	23.02	23.02	23.02	23.02	23.02	1
August 12, 2025	23.14	23.02	23.02	23.14	23.02	333
August 11, 2025	22.95	23.07	23.07	23.16	22.95	9,430
August 08, 2025	22.83	22.9	22.9	22.9	22.83	333
August 07, 2025	22.71	22.97	22.97	23.07	22.71	21,603
August 06, 2025	22.71	22.71	22.71	22.71	22.71	365
August 05, 2025	22.58	22.58	22.58	22.58	22.58	347
August 04, 2025	22.76	22.73	22.73	22.83	22.73	2,529
August 01, 2025	22.6	22.6	22.6	22.6	22.6	268
July 31, 2025	22.55	22.55	22.55	22.55	22.55	515
July 30, 2025	22.66	22.66	22.66	22.66	22.66	0
July 29, 2025	22.66	22.66	22.66	22.66	22.66	279
July 28, 2025	22.65	22.66	22.66	22.66	22.63	1,509
July 25, 2025	22.91	22.64	22.64	22.91	22.64	577
July 24, 2025	22.51	22.62	22.62	22.62	22.51	468
July 23, 2025	22.75	22.75	22.75	22.75	22.75	283
July 22, 2025	22.75	22.75	22.75	22.75	22.75	214
July 21, 2025	22.68	22.57	22.57	22.89	22.57	836
July 18, 2025	22.85	22.48	22.48	22.97	22.48	8,158
July 17, 2025	22.8	22.81	22.81	22.94	22.61	2,250
July 16, 2025	22.7	22.94	22.94	22.95	22.65	3,607
July 15, 2025	22.61	22.8	22.8	23.25	22.61	443
July 14, 2025	22.62	22.66	22.66	22.66	22.56	941
July 11, 2025	22.65	22.67	22.67	22.68	22.59	991
July 10, 2025	22.55	22.43	22.43	22.75	22.4	3,730
July 09, 2025	22.6	22.65	22.65	22.7	22.52	973
July 08, 2025	22.54	22.35	22.35	22.85	22.35	3,428
July 07, 2025	22.52	22.7	22.7	22.78	22.52	2,226
July 03, 2025	22.64	22.94	22.94	22.95	22.63	1,679
July 02, 2025	22.32	22.55	22.55	22.55	22.32	1,384
July 01, 2025	22.46	22.47	22.47	22.47	22.46	456
June 30, 2025	22.48	22.4	22.4	22.48	22.4	709
June 27, 2025	22.46	22.37	22.37	22.46	22.37	410
June 26, 2025	22.33	22.33	22.33	22.33	22.33	266
June 25, 2025	22.27	22.27	22.27	22.27	22.27	243
June 24, 2025	22.37	22.37	22.37	22.37	22.37	152
June 23, 2025	22.17	22.28	22.28	22.28	22.16	1,983
June 20, 2025	22.27	22.35	22.35	22.52	22.27	1,056
June 18, 2025	22.23	22.33	22.33	22.33	22.23	836

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