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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.5	42.89	42.89	43.03	42.24	4.1M
September 04, 2025	41.1	42.08	42.08	42.16	40.99	3.86M
September 03, 2025	40.5	40.97	40.97	41.28	40.44	3.53M
September 02, 2025	40.75	40.28	40.28	40.92	40.06	2.02M
August 29, 2025	41.45	41.41	41.41	41.53	41.12	1.78M
August 28, 2025	41.8	41.36	41.36	41.88	40.82	2.28M
August 27, 2025	42.25	41.78	41.78	42.65	41.5	7.78M
August 26, 2025	40.1	40.01	40.01	40.71	39.94	2.38M
August 25, 2025	40.28	40.1	40.1	40.58	39.88	935,121
August 22, 2025	39.46	40.42	40.42	40.67	39.38	1.42M
August 21, 2025	39.07	39.06	39.06	39.32	38.81	1.6M
August 20, 2025	39.79	39.34	39.34	39.86	39.18	2.17M
August 19, 2025	37.95	39.45	39.45	39.65	37.95	3.47M
August 18, 2025	38	37.67	37.67	38.37	37.63	2.02M
August 15, 2025	37.94	38.08	38.08	38.32	37.9	3.2M
August 14, 2025	37.5	37.79	37.79	37.95	37.29	1.38M
August 13, 2025	36.99	38	38	38.1	36.73	1.54M
August 12, 2025	36.75	37.07	37.07	37.07	36.42	2.29M
August 11, 2025	36.71	36.41	36.41	36.92	36.35	1.97M
August 08, 2025	36.99	36.72	36.72	37.22	36.62	2.11M
August 07, 2025	37.07	36.97	36.97	37.21	36.69	2.75M
August 06, 2025	36.8	36.74	36.74	37.07	36.61	2.08M
August 05, 2025	36.34	36.94	36.94	37	36.23	2.52M
August 04, 2025	36.06	36.15	36.15	36.48	35.82	1.42M
August 01, 2025	36.68	35.92	35.92	36.93	35.53	2.63M
July 31, 2025	36.87	36.53	36.53	37.23	36.46	2.01M
July 30, 2025	37.66	37.19	37.19	37.88	36.87	1.65M
July 29, 2025	37	37.59	37.59	37.65	36.57	1.43M
July 28, 2025	37.49	36.96	36.96	37.65	36.96	1.76M
July 25, 2025	37.74	37.62	37.62	37.94	37.22	2.37M
July 24, 2025	37.73	37.58	37.58	37.85	37.37	2.11M
July 23, 2025	37.43	38.06	38.06	38.18	37.25	2.13M
July 22, 2025	36.93	37.37	37.37	37.54	36.82	2.4M
July 21, 2025	36.85	36.88	36.88	37.57	36.6	3.03M
July 18, 2025	35.48	36.51	36.51	36.58	35.32	4.69M
July 17, 2025	36.73	35.43	35.43	37.11	35.12	7.59M
July 16, 2025	36.8	36.32	36.32	37.26	36.16	4.21M
July 15, 2025	37.18	36.2	36.2	37.34	36.15	6.05M
July 14, 2025	36.89	37.07	37.07	37.25	36.68	5.04M
July 11, 2025	36.38	37.06	37.06	37.08	36.31	3.16M
July 10, 2025	36.84	36.93	36.93	37.79	36.71	2.75M
July 09, 2025	37.1	36.73	36.73	37.26	36.62	1.82M
July 08, 2025	36.65	36.95	36.95	37.31	36.64	4.47M
July 07, 2025	36.85	36.73	36.73	37.37	36.58	3.86M
July 03, 2025	37.2	37.13	37.13	37.44	36.81	1.34M
July 02, 2025	36.13	37.01	37.01	37.17	35.97	2.28M
July 01, 2025	35.41	36.17	36.17	36.88	35.32	3.32M
June 30, 2025	35.83	35.57	35.57	35.96	34.92	3.2M
June 27, 2025	36.64	36.23	35.8	36.99	36.02	4.04M
June 26, 2025	35.89	36.17	35.74	36.18	35.57	2.15M
June 25, 2025	37.1	35.81	35.38	37.17	35.79	3.19M
June 24, 2025	37.01	37.16	36.72	37.32	36.89	3.38M
June 23, 2025	36.53	36.95	36.51	37.06	36.33	2.54M
June 20, 2025	36.9	36.55	36.12	37.09	36.55	6.31M
June 18, 2025	36.46	36.7	36.7	37.19	36.3	2.37M
June 17, 2025	36.29	36.34	36.34	36.64	36	3.49M
June 16, 2025	36.92	36.35	36.35	37.12	36.26	2.52M
June 13, 2025	36.5	36.62	36.62	36.89	36.34	2.44M
June 12, 2025	36.42	36.94	36.94	37.05	36.42	1.77M
June 11, 2025	37.18	36.68	36.68	37.6	36.46	2.39M

Rexford Industrial Realty, Inc. (REXR) NYSE