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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.13	37.66	37.66	37.67	36.73	3.47M
February 19, 2026	37.1	37.12	37.12	37.3	36.8	3.07M
February 18, 2026	37.27	37.22	37.22	37.53	36.94	2.22M
February 17, 2026	37.53	37.57	37.57	37.79	36.95	3.41M
February 13, 2026	36.78	37.2	37.2	37.55	36.72	3.09M
February 12, 2026	37.72	36.89	36.89	37.85	36.32	4.84M
February 11, 2026	38.21	37.5	37.5	38.66	37.43	3.15M
February 10, 2026	38.45	38.23	38.23	38.69	38.14	4.17M
February 09, 2026	38.95	38.48	38.48	39.08	38.15	3.58M
February 06, 2026	39	38.97	38.97	39.23	38.32	3.29M
February 05, 2026	39.6	38.72	38.72	40.5	38.69	4.79M
February 04, 2026	40.85	41.39	41.39	41.6	40.77	2.42M
February 03, 2026	40.31	40.56	40.56	40.98	40.04	1.7M
February 02, 2026	40.36	40.29	40.29	40.93	40.12	1.94M
January 30, 2026	39.76	40.53	40.53	40.55	39.63	1.87M
January 29, 2026	39.22	40.17	40.17	40.17	38.71	1.71M
January 28, 2026	39.57	38.9	38.9	39.6	38.82	1.63M
January 27, 2026	39.32	39.42	39.42	39.6	39.15	1.89M
January 26, 2026	40.04	39.41	39.41	40.04	39.3	1.44M
January 23, 2026	39.42	39.93	39.93	39.94	39.22	2.59M
January 22, 2026	39.86	39.37	39.37	40.09	39.33	2.94M
January 21, 2026	39.93	39.7	39.7	40.5	39.56	4.67M
January 20, 2026	40.34	39.59	39.59	40.6	39.47	2.87M
January 16, 2026	40.86	41	41	41.26	40.81	2.16M
January 15, 2026	41.15	41.03	41.03	41.53	40.73	1.99M
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

Rexford Industrial Realty, Inc. (REXR) NYSE