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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	22.99	23.29	23.29	23.29	22.99	929
September 05, 2025	22.3	22.94	22.94	23.25	22.3	9,538
September 04, 2025	22.27	22.4	22.4	22.4	22.24	3,004
September 03, 2025	22.07	22.05	22.05	22.07	22.05	1,801
September 02, 2025	22.05	22.04	22.04	22.1	22.03	2,138
August 29, 2025	22.47	22.45	22.45	22.49	22.45	375
August 28, 2025	22.01	22.31	22.31	22.31	22.01	2,416
August 27, 2025	22.08	22.08	22.08	22.08	22.08	203
August 26, 2025	22.19	22.12	22.12	22.34	22.04	3,370
August 25, 2025	22.35	22.49	22.49	22.49	22.26	1,094
August 22, 2025	22.15	22.35	22.35	22.35	22.15	853
August 21, 2025	22.4	22.16	22.16	22.4	22.16	3,831
August 20, 2025	22.43	22.43	22.43	22.43	22.4	2,652
August 19, 2025	22.24	22.35	22.35	22.35	22.24	3,638
August 18, 2025	22	22.22	22.22	22.37	22	8,353
August 15, 2025	21.98	21.98	21.98	22	21.98	1,081
August 14, 2025	22	22	22	22	22	408
August 13, 2025	22	22	22	22	21.95	919
August 12, 2025	22	21.93	21.93	22	21.93	862
August 11, 2025	21.94	21.99	21.99	22	21.94	912
August 08, 2025	21.88	21.9	21.9	21.9	21.7	1,489
August 07, 2025	21.76	21.97	21.97	22	21.75	4,075
August 06, 2025	21.76	21.76	21.76	21.76	21.75	1,014
August 05, 2025	21.93	21.75	21.75	21.93	21.75	618
August 04, 2025	21.87	21.97	21.97	21.97	21.87	929
August 01, 2025	21.55	21.99	21.99	21.99	21.55	949
July 31, 2025	21.5	21.5	21.5	21.5	21.5	332
July 30, 2025	21.54	21.5	21.5	21.55	21.5	5,605
July 29, 2025	21.71	21.74	21.74	21.74	21.6	796
July 28, 2025	21.51	21.65	21.65	21.68	21.5	4,593
July 25, 2025	21.79	21.69	21.69	21.81	21.69	616
July 24, 2025	21.78	21.7	21.7	21.8	21.7	3,818
July 23, 2025	21.61	21.76	21.76	21.76	21.61	1,057
July 22, 2025	21.75	21.8	21.8	21.8	21.75	373
July 21, 2025	21.52	21.65	21.65	21.75	21.52	877
July 18, 2025	21.55	21.52	21.52	21.58	21.5	3,998
July 17, 2025	21.78	21.75	21.75	21.93	21.75	2,454
July 16, 2025	21.59	21.95	21.95	21.98	21.59	7,904
July 15, 2025	21.51	21.77	21.77	21.82	21.5	8,141
July 14, 2025	21.37	21.59	21.59	21.86	21.37	4,060
July 11, 2025	21.33	21.33	21.33	21.33	21.33	563
July 10, 2025	21.28	21.33	21.33	21.71	21.2	5,517
July 09, 2025	21	21.14	21.14	21.17	21	1,569
July 08, 2025	21.25	20.94	20.94	21.25	20.94	8,590
July 07, 2025	21.11	20.93	20.93	21.23	20.93	2,442
July 03, 2025	21.01	21.09	21.09	21.1	21	1,636
July 02, 2025	21.24	21.1	21.1	21.28	20.96	3,022
July 01, 2025	21.23	21.24	21.24	21.24	21.08	1,337
June 30, 2025	21.16	21.17	21.17	21.24	20.89	2,656
June 27, 2025	21.13	21.17	21.17	21.17	20.97	1,625
June 26, 2025	20.97	20.97	20.97	20.97	20.97	1
June 25, 2025	21.16	20.97	20.97	21.16	20.88	2,244
June 24, 2025	20.9	21.1	21.1	21.1	20.9	2,200
June 23, 2025	21	20.81	20.81	21.05	20.81	5,127
June 20, 2025	21	21.15	21.15	21.22	21	1,280
June 18, 2025	21.11	21.11	21.11	21.11	21.11	616
June 17, 2025	21.15	21.13	21.13	21.15	21.13	507
June 16, 2025	21.23	21.1	21.1	21.23	21.1	666
June 13, 2025	21.52	21.2	20.85	21.87	21.2	2,793
June 12, 2025	21.51	21.52	21.17	21.73	21.51	1,879

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