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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	42.68	42.71	42.71	43.22	42.5	3.05M
September 09, 2025	42.71	42.72	42.72	43.1	42.59	3.68M
September 08, 2025	42.23	42.98	42.98	43.04	42.02	4.23M
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

Rexford Industrial Realty, Inc. (REXR) NYSE