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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	43.08	43.76	43.76	43.78	42.72	3.02M
October 16, 2025	43.25	43.12	43.12	43.66	42.48	4.73M
October 15, 2025	41.17	42.17	42.17	42.34	41.17	4.59M
October 14, 2025	40.17	40.94	40.94	41.01	40.12	1.58M
October 13, 2025	39.89	40.54	40.54	40.6	39.67	1.81M
October 10, 2025	41.4	39.36	39.36	41.47	39.34	2.14M
October 09, 2025	41.4	41.25	41.25	41.57	41.06	1.32M
October 08, 2025	41.49	41.49	41.49	41.86	41.2	1.58M
October 07, 2025	41.85	41.59	41.59	41.96	41.4	1.26M
October 06, 2025	41.82	41.66	41.66	42.1	41.36	2.68M
October 03, 2025	41.64	41.67	41.67	41.96	41.45	1.73M
October 02, 2025	41.72	41.36	41.36	41.75	40.88	2.17M
October 01, 2025	41.3	41.84	41.84	41.95	41	2.84M
September 30, 2025	41.15	41.11	41.11	41.51	40.76	1.97M
September 29, 2025	41.77	41.54	41.54	41.77	41.15	2.84M
September 26, 2025	41.66	41.58	41.58	41.88	41.44	1.52M
September 25, 2025	41.63	41.59	41.59	41.96	41.43	2.34M
September 24, 2025	42.17	41.76	41.76	42.4	41.68	2.1M
September 23, 2025	42.27	42.23	42.23	42.54	42.01	2.77M
September 22, 2025	41.82	42.19	42.19	42.37	41.65	3.19M
September 19, 2025	42.4	41.98	41.98	42.44	41.85	3.72M
September 18, 2025	42.42	42.52	42.52	42.67	42.06	1.98M
September 17, 2025	43.03	42.28	42.28	43.36	42.02	3.93M
September 16, 2025	42.73	42.79	42.79	42.92	42.4	1.68M
September 15, 2025	43.5	42.85	42.85	43.52	42.66	2.08M
September 12, 2025	43.14	43.36	43.36	43.79	43.14	2.48M
September 11, 2025	42.83	43.53	43.53	43.66	42.83	2.29M

Rexford Industrial Realty, Inc. (REXR) NYSE