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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.06	22.11	22.11	22.11	22.06	686
October 15, 2025	22.06	22.06	22.06	22.06	22.06	474
October 14, 2025	22.01	22.2	22.2	22.54	21.96	2,895
October 13, 2025	22.27	22.22	22.22	22.27	22.2	681
October 10, 2025	22.48	22.44	22.44	22.48	22.38	1,435
October 09, 2025	22.32	22.44	22.44	22.51	22.3	1,359
October 08, 2025	22.18	22.5	22.5	22.5	22.18	1,352
October 07, 2025	22.6	22.43	22.43	22.6	22.25	759
October 06, 2025	22.4	22.64	22.64	22.65	22.4	1,771
October 03, 2025	22.5	22.5	22.5	22.52	22.3	2,040
October 02, 2025	22.78	22.5	22.5	22.78	22.38	1,608
October 01, 2025	22.83	22.83	22.83	22.83	22.83	301
September 30, 2025	22.49	22.78	22.78	22.8	22.15	7,828
September 29, 2025	23	22.8	22.8	23	22.7	1,547
September 26, 2025	23	23	23	23	23	280
September 25, 2025	23.09	22.88	22.88	23.09	22.88	376
September 24, 2025	23	23	23	23	22.83	2,557
September 23, 2025	22.85	22.85	22.85	22.85	22.85	137
September 22, 2025	22.6	22.84	22.84	22.85	22.6	1,055
September 19, 2025	22.6	22.7	22.7	23	22.46	2,002
September 18, 2025	23	22.52	22.52	23	22.52	11,002
September 17, 2025	22.85	22.95	22.95	23.13	22.35	19,363
September 16, 2025	23.27	23.3	23.3	23.33	23.21	1,306
September 15, 2025	22.98	23.19	23.19	23.19	22.98	1,938
September 12, 2025	23.06	23.2	23.2	23.2	23.06	626
September 11, 2025	23.11	23.15	23.15	23.15	22.95	1,515
September 10, 2025	23.2	23.2	23.2	23.2	23.2	167
September 09, 2025	22.62	23	23	23	22.04	9,332
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

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