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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.22	21.32	21.32	21.64	21.17	6,418
January 12, 2026	21.17	21.22	21.22	21.53	21.17	3,012
January 09, 2026	21.16	21.25	21.25	21.46	21.16	3,576
January 08, 2026	21.3	21.24	21.24	21.49	21.07	14,840
January 07, 2026	21.47	21.33	21.33	21.75	21.25	16,805
January 06, 2026	21.65	21.47	21.47	21.75	21.47	4,464
January 05, 2026	21.56	21.7	21.7	21.7	21.46	5,223
January 02, 2026	21.4	21.63	21.63	21.63	21.4	2,838
December 31, 2025	21.27	21.42	21.42	21.5	21.27	2,141
December 30, 2025	21.25	21.32	21.32	21.32	21.25	2,357
December 29, 2025	21.44	21.4	21.4	21.45	21.34	7,228
December 26, 2025	21.38	21.23	21.23	21.38	21.23	6,793
December 24, 2025	21.36	21.2	21.2	21.42	21.2	3,149
December 23, 2025	21.25	21.35	21.35	21.44	21.25	5,771
December 22, 2025	21.19	21.25	21.25	21.34	21.19	1,802
December 19, 2025	21.44	21.22	21.22	21.45	21.22	2,302
December 18, 2025	21.23	21.3	21.3	21.48	21.23	1,045
December 17, 2025	21.44	21.21	21.21	21.47	21.21	9,719
December 16, 2025	21.37	21.58	21.58	21.68	21.37	2,960
December 15, 2025	21.7	21.65	21.65	21.7	21.54	2,442
December 12, 2025	21.68	21.78	21.43	21.78	21.68	327
December 11, 2025	21.6	21.91	21.56	21.96	21.6	462
December 10, 2025	22.24	21.77	21.42	22.24	21.76	1,408
December 09, 2025	21.49	21.5	21.15	21.64	21.49	6,289
December 08, 2025	21.47	21.56	21.21	21.73	21.47	1,599
December 05, 2025	21.67	21.72	21.72	21.9	21.67	2,673
December 04, 2025	21.43	21.46	21.46	21.5	21.38	2,016
December 03, 2025	21.41	21.42	21.42	21.47	21.35	6,840
December 02, 2025	21.7	21.5	21.5	21.77	21.5	2,266
December 01, 2025	21.9	21.83	21.83	21.9	21.78	826
November 28, 2025	21.97	21.97	21.97	21.97	21.97	2
November 26, 2025	21.97	21.97	21.97	21.97	21.97	382
November 25, 2025	21.65	21.65	21.65	21.65	21.65	355
November 24, 2025	21.62	21.69	21.69	21.77	21.62	1,301
November 21, 2025	21.39	21.67	21.67	21.67	21.39	1,639
November 20, 2025	21.41	21.5	21.5	21.73	21.41	2,893
November 19, 2025	21.26	21.47	21.47	21.55	21.26	1,113
November 18, 2025	21.6	21.26	21.26	21.6	21.22	4,811
November 17, 2025	21.71	21.71	21.71	21.71	21.71	734
November 14, 2025	21.56	21.49	21.49	21.56	21.49	2,200
November 13, 2025	21.77	21.6	21.6	21.77	21.45	1,525
November 12, 2025	21.72	21.69	21.69	21.72	21.65	1,675
November 11, 2025	21.9	21.75	21.75	21.9	21.75	1,410
November 10, 2025	21.8	21.8	21.8	21.8	21.8	631
November 07, 2025	21.79	21.83	21.83	22.16	21.15	4,604
November 06, 2025	22.01	22.06	22.06	22.06	22.01	449
November 05, 2025	22.01	22.14	22.14	22.14	21.87	884
November 04, 2025	21.9	22.25	22.25	22.28	21.9	777
November 03, 2025	21.97	22.09	22.09	22.09	21.95	1,976
October 31, 2025	22.1	22.07	22.07	22.14	22.07	1,564
October 30, 2025	22	21.99	21.99	22	21.99	890
October 29, 2025	21.95	22.03	22.03	22.15	21.95	600
October 28, 2025	21.9	21.95	21.95	21.99	21.9	2,188
October 27, 2025	22.17	21.96	21.96	22.17	21.96	1,122
October 24, 2025	22.15	22.26	22.26	22.26	22.15	396
October 23, 2025	22	22.16	22.16	22.16	22	2,795
October 22, 2025	22.28	22.05	22.05	22.28	22.05	500
October 21, 2025	22.3	22.17	22.17	22.45	22.17	1,653
October 20, 2025	22.11	22.35	22.35	22.35	22.11	1,781
October 17, 2025	22.11	22.3	22.3	22.3	22.11	362

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