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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.68	40.95	40.95	41.07	40.46	1.57M
January 13, 2026	40.18	40.65	40.65	40.78	39.81	1.41M
January 12, 2026	40.74	40.05	40.05	40.74	40	2.14M
January 09, 2026	40.37	40.76	40.76	40.82	40.19	1.44M
January 08, 2026	39.16	40.36	40.36	40.46	39.16	2.02M
January 07, 2026	39	39.37	39.37	39.77	38.98	3.08M
January 06, 2026	38.73	38.82	38.82	38.82	37.98	3.95M
January 05, 2026	38.77	39.02	39.02	39.35	38.71	1.71M
January 02, 2026	38.75	39.03	39.03	39.28	38.42	1.74M
December 31, 2025	39.31	38.72	38.72	39.43	38.61	1.82M
December 30, 2025	39.04	39.73	39.3	39.82	38.81	2.13M
December 29, 2025	39.64	38.97	38.55	39.65	38.56	3.11M
December 26, 2025	39.82	39.44	39.44	39.88	39.3	1.48M
December 24, 2025	39.78	39.82	39.82	40.09	39.73	899,200
December 23, 2025	40.29	39.69	39.69	40.39	39.68	1.4M
December 22, 2025	40.94	40.36	40.36	41.19	40.29	1.66M
December 19, 2025	40.89	41.17	41.17	41.34	40.71	4.26M
December 18, 2025	41.42	40.91	40.91	41.44	40.88	1.85M
December 17, 2025	40.76	41.2	41.2	41.36	40.73	1.87M
December 16, 2025	41.03	40.72	40.72	41.53	40.71	3.42M
December 15, 2025	41.53	41.13	41.13	41.53	40.9	2.15M
December 12, 2025	41.87	41.28	41.28	41.96	40.98	2.52M
December 11, 2025	41	41.65	41.65	41.79	40.97	2.69M
December 10, 2025	39.63	40.8	40.8	40.97	39.63	2.01M
December 09, 2025	39.97	39.65	39.65	40.47	39.53	3.04M
December 08, 2025	40.52	39.79	39.79	40.57	39.77	2.68M
December 05, 2025	41.11	40.73	40.73	41.29	40.68	2.24M
December 04, 2025	41.59	41.19	41.19	41.71	41.13	1.43M
December 03, 2025	41.17	41.64	41.64	41.66	41	2.2M
December 02, 2025	41.55	41.24	41.24	41.74	41.22	1.99M
December 01, 2025	41.2	41.46	41.46	41.77	41.09	1.89M
November 28, 2025	41.82	41.61	41.61	41.93	41.57	889,960
November 26, 2025	41.46	41.66	41.66	42.06	41.4	1.13M
November 25, 2025	40.82	41.39	41.39	41.77	40.71	3.02M
November 24, 2025	41.07	40.82	40.82	41.33	40.62	1.74M
November 21, 2025	40.33	41.04	41.04	41.18	40.09	2.48M
November 20, 2025	40.52	40.26	40.26	41.05	40.22	2.2M
November 19, 2025	41.5	40.2	40.2	42.41	39.81	4.99M
November 18, 2025	40.2	40.81	40.81	40.92	40.14	1.74M
November 17, 2025	41.02	40.31	40.31	41.15	40.13	1.97M
November 14, 2025	41.12	40.99	40.99	41.2	40.8	1.14M
November 13, 2025	41.34	41.22	41.22	41.59	41.07	1.22M
November 12, 2025	42.01	41.72	41.72	42.25	41.7	937,600
November 11, 2025	41.87	42.22	42.22	42.23	41.58	689,000
November 10, 2025	41.98	41.59	41.59	41.98	41.51	1M
November 07, 2025	40.73	41.84	41.84	41.84	40.73	1.15M
November 06, 2025	41.38	40.9	40.9	41.66	40.79	1.43M
November 05, 2025	41.39	41.32	41.32	41.6	41.07	1.46M
November 04, 2025	41.24	41.35	41.35	41.72	41.01	1.17M
November 03, 2025	40.85	41.34	41.34	41.34	40.36	1.9M
October 31, 2025	41.13	41.32	41.32	41.37	40.74	2.4M
October 30, 2025	41.21	41.3	41.3	41.69	41.11	1.21M
October 29, 2025	42.27	41.47	41.47	42.34	41.23	2.14M
October 28, 2025	42.52	42.49	42.49	42.56	41.93	1.72M
October 27, 2025	42.5	42.53	42.53	42.66	42.16	1.32M
October 24, 2025	42.92	42.2	42.2	42.92	42.12	2.22M
October 23, 2025	42.82	42.77	42.77	43.09	42.48	1.85M
October 22, 2025	43.35	42.98	42.98	43.55	42.77	2.35M
October 21, 2025	43.97	43.41	43.41	44.21	43.12	1.8M
October 20, 2025	43.39	44.26	44.26	44.38	43.28	2.71M

Rexford Industrial Realty, Inc. (REXR) NYSE