REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
33.68
-1.39 (-3.96%)
Dec 5, 2025, 4:00 PM EST - Market closed
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.53 | 35.92 | 33.16 | 33.68 | 33.68 | -3.96% | 295,998 |
| Dec 4, 2025 | 35.22 | 36.50 | 32.82 | 35.07 | 35.07 | 4.69% | 277,754 |
| Dec 3, 2025 | 33.67 | 33.78 | 33.10 | 33.50 | 33.50 | -0.56% | 190,473 |
| Dec 2, 2025 | 33.54 | 33.74 | 32.34 | 33.69 | 33.69 | 0.96% | 206,078 |
| Dec 1, 2025 | 32.99 | 33.39 | 32.89 | 33.37 | 33.37 | 1.15% | 160,103 |
| Nov 28, 2025 | 32.95 | 33.19 | 32.46 | 32.99 | 32.99 | -0.03% | 67,585 |
| Nov 26, 2025 | 32.46 | 33.56 | 32.46 | 33.00 | 33.00 | 0.95% | 344,013 |
| Nov 25, 2025 | 31.83 | 32.93 | 31.83 | 32.69 | 32.69 | 2.77% | 233,176 |
| Nov 24, 2025 | 32.39 | 32.61 | 31.74 | 31.81 | 31.81 | -1.64% | 199,659 |
| Nov 21, 2025 | 31.75 | 32.55 | 31.71 | 32.34 | 32.34 | 2.05% | 302,656 |
| Nov 20, 2025 | 32.29 | 32.88 | 31.56 | 31.69 | 31.69 | -1.18% | 147,531 |
| Nov 19, 2025 | 31.76 | 32.37 | 31.23 | 32.07 | 32.07 | 0.16% | 125,448 |
| Nov 18, 2025 | 32.07 | 32.28 | 31.84 | 32.02 | 32.02 | -0.44% | 128,230 |
| Nov 17, 2025 | 33.19 | 33.48 | 32.09 | 32.16 | 32.16 | -3.22% | 115,121 |
| Nov 14, 2025 | 32.61 | 33.37 | 32.26 | 33.23 | 33.23 | 1.68% | 104,659 |
| Nov 13, 2025 | 33.30 | 33.59 | 32.25 | 32.68 | 32.68 | -1.83% | 133,756 |
| Nov 12, 2025 | 33.70 | 33.91 | 33.25 | 33.29 | 33.29 | -1.28% | 194,425 |
| Nov 11, 2025 | 32.87 | 33.97 | 32.72 | 33.72 | 33.72 | 2.40% | 176,662 |
| Nov 10, 2025 | 32.43 | 33.33 | 32.07 | 32.93 | 32.93 | 2.78% | 145,087 |
| Nov 7, 2025 | 31.76 | 32.24 | 31.00 | 32.04 | 32.04 | 1.04% | 136,478 |
| Nov 6, 2025 | 32.31 | 32.67 | 31.69 | 31.71 | 31.71 | -1.95% | 116,493 |
| Nov 5, 2025 | 31.87 | 32.79 | 31.75 | 32.34 | 32.34 | 1.86% | 161,308 |
| Nov 4, 2025 | 31.97 | 32.17 | 31.46 | 31.75 | 31.75 | -1.61% | 137,062 |
| Nov 3, 2025 | 32.26 | 32.38 | 31.14 | 32.27 | 32.27 | 0.75% | 169,653 |
| Oct 31, 2025 | 31.87 | 32.33 | 31.74 | 32.03 | 32.03 | 0.13% | 132,657 |
| Oct 30, 2025 | 31.73 | 32.26 | 31.52 | 31.99 | 31.99 | 0.63% | 137,638 |
| Oct 29, 2025 | 31.97 | 32.60 | 31.70 | 31.79 | 31.79 | -0.56% | 169,566 |
| Oct 28, 2025 | 31.48 | 32.12 | 31.48 | 31.97 | 31.97 | 0.57% | 153,391 |
| Oct 27, 2025 | 32.03 | 32.34 | 31.64 | 31.79 | 31.79 | -0.97% | 159,767 |
| Oct 24, 2025 | 32.15 | 32.43 | 31.70 | 32.10 | 32.10 | 0.78% | 105,190 |
| Oct 23, 2025 | 31.63 | 32.19 | 31.52 | 31.85 | 31.85 | 1.79% | 138,140 |
| Oct 22, 2025 | 31.12 | 31.30 | 30.46 | 31.29 | 31.29 | 1.03% | 205,091 |
| Oct 21, 2025 | 32.36 | 32.46 | 30.77 | 30.97 | 30.97 | -4.32% | 152,026 |
| Oct 20, 2025 | 32.25 | 32.82 | 32.05 | 32.37 | 32.37 | 1.09% | 169,275 |
| Oct 17, 2025 | 32.22 | 32.41 | 31.52 | 32.02 | 32.02 | -0.96% | 307,831 |
| Oct 16, 2025 | 33.34 | 33.77 | 32.22 | 32.33 | 32.33 | -3.06% | 181,468 |
| Oct 15, 2025 | 33.18 | 33.65 | 32.51 | 33.35 | 33.35 | 1.46% | 249,569 |
| Oct 14, 2025 | 31.53 | 32.95 | 31.53 | 32.87 | 32.87 | 3.72% | 191,932 |
| Oct 13, 2025 | 30.88 | 32.01 | 30.51 | 31.69 | 31.69 | 3.60% | 181,205 |
| Oct 10, 2025 | 30.32 | 30.84 | 30.31 | 30.59 | 30.59 | 0.07% | 178,092 |
| Oct 9, 2025 | 31.07 | 31.45 | 30.41 | 30.57 | 30.57 | -1.51% | 147,636 |
| Oct 8, 2025 | 31.52 | 31.79 | 30.83 | 31.04 | 31.04 | -1.27% | 148,691 |
| Oct 7, 2025 | 31.95 | 32.03 | 31.16 | 31.44 | 31.44 | -1.81% | 142,239 |
| Oct 6, 2025 | 31.83 | 32.83 | 31.77 | 32.02 | 32.02 | 1.23% | 174,587 |
| Oct 3, 2025 | 31.40 | 32.30 | 31.02 | 31.63 | 31.63 | 1.25% | 201,193 |
| Oct 2, 2025 | 30.65 | 31.24 | 30.49 | 31.24 | 31.24 | 1.43% | 144,605 |
| Oct 1, 2025 | 30.62 | 30.99 | 30.43 | 30.80 | 30.80 | 0.59% | 149,601 |
| Sep 30, 2025 | 30.63 | 30.78 | 30.42 | 30.62 | 30.62 | -0.58% | 150,887 |
| Sep 29, 2025 | 30.93 | 31.10 | 30.30 | 30.80 | 30.80 | -1.06% | 212,240 |
| Sep 26, 2025 | 30.79 | 31.13 | 30.52 | 31.13 | 31.13 | 1.17% | 158,923 |