REX American Resources Corporation (REX)
NYSE: REX · Real-Time Price · USD
31.13
+0.36 (1.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.79 | 31.13 | 30.52 | 31.13 | 31.13 | 1.17% | 158,923 |
| Sep 25, 2025 | 30.61 | 31.10 | 30.42 | 30.77 | 30.77 | -0.19% | 141,694 |
| Sep 24, 2025 | 30.80 | 31.50 | 30.78 | 30.83 | 30.83 | 0.78% | 182,814 |
| Sep 23, 2025 | 30.75 | 31.08 | 30.49 | 30.59 | 30.59 | 0.23% | 145,032 |
| Sep 22, 2025 | 30.47 | 30.87 | 30.25 | 30.52 | 30.52 | -0.03% | 156,894 |
| Sep 19, 2025 | 30.89 | 31.08 | 30.15 | 30.53 | 30.53 | -0.88% | 672,876 |
| Sep 18, 2025 | 30.20 | 31.23 | 30.15 | 30.80 | 30.80 | 2.39% | 222,803 |
| Sep 17, 2025 | 30.58 | 30.96 | 30.02 | 30.08 | 30.08 | -1.25% | 356,504 |
| Sep 16, 2025 | 30.57 | 31.52 | 30.32 | 30.46 | 30.46 | -0.29% | 282,481 |
| Sep 15, 2025 | 30.50 | 31.02 | 30.33 | 30.55 | 30.55 | 0.44% | 263,260 |
| Sep 12, 2025 | 30.75 | 31.15 | 30.20 | 30.42 | 30.42 | -1.46% | 229,912 |
| Sep 11, 2025 | 30.30 | 30.92 | 30.30 | 30.87 | 30.87 | 1.26% | 234,336 |
| Sep 10, 2025 | 30.48 | 30.75 | 30.23 | 30.48 | 30.48 | -0.08% | 326,546 |
| Sep 9, 2025 | 30.78 | 31.29 | 30.45 | 30.51 | 30.51 | -1.60% | 222,910 |
| Sep 8, 2025 | 31.11 | 31.29 | 30.52 | 31.00 | 31.00 | 0.54% | 210,208 |
| Sep 5, 2025 | 31.77 | 31.77 | 30.68 | 30.84 | 30.84 | -3.03% | 357,076 |
| Sep 4, 2025 | 30.77 | 31.84 | 30.57 | 31.80 | 31.80 | 3.06% | 228,468 |
| Sep 3, 2025 | 31.29 | 31.43 | 30.69 | 30.86 | 30.86 | -1.56% | 260,638 |
| Sep 2, 2025 | 31.11 | 31.60 | 31.04 | 31.35 | 31.35 | 0.19% | 162,602 |
| Aug 29, 2025 | 32.03 | 32.03 | 31.13 | 31.29 | 31.29 | -2.40% | 183,170 |
| Aug 28, 2025 | 30.40 | 32.48 | 30.40 | 32.06 | 32.06 | 5.37% | 316,544 |
| Aug 27, 2025 | 30.49 | 31.00 | 29.86 | 30.42 | 30.42 | -0.23% | 455,214 |
| Aug 26, 2025 | 30.15 | 30.71 | 29.82 | 30.49 | 30.49 | 0.49% | 471,338 |
| Aug 25, 2025 | 29.97 | 30.75 | 29.96 | 30.34 | 30.34 | 1.30% | 344,764 |
| Aug 22, 2025 | 28.74 | 30.04 | 28.74 | 29.95 | 29.95 | 4.89% | 205,076 |
| Aug 21, 2025 | 28.09 | 28.69 | 27.72 | 28.56 | 28.56 | 1.47% | 129,828 |
| Aug 20, 2025 | 28.02 | 28.29 | 27.89 | 28.14 | 28.14 | 0.57% | 132,168 |
| Aug 19, 2025 | 28.11 | 28.21 | 27.62 | 27.98 | 27.98 | -0.66% | 143,596 |
| Aug 18, 2025 | 27.53 | 28.48 | 27.45 | 28.17 | 28.17 | 2.40% | 126,456 |
| Aug 15, 2025 | 27.54 | 27.58 | 27.00 | 27.51 | 27.51 | 0.05% | 307,704 |
| Aug 14, 2025 | 27.32 | 27.50 | 26.76 | 27.49 | 27.49 | 0.31% | 156,454 |
| Aug 13, 2025 | 27.19 | 27.62 | 27.03 | 27.41 | 27.41 | 1.03% | 116,182 |
| Aug 12, 2025 | 26.90 | 27.39 | 26.84 | 27.13 | 27.13 | 1.88% | 155,538 |
| Aug 11, 2025 | 26.46 | 26.72 | 26.04 | 26.63 | 26.63 | 1.39% | 137,324 |
| Aug 8, 2025 | 26.03 | 26.28 | 25.66 | 26.26 | 26.26 | 2.02% | 123,310 |
| Aug 7, 2025 | 25.81 | 25.93 | 25.60 | 25.74 | 25.74 | 0.02% | 123,970 |
| Aug 6, 2025 | 25.90 | 26.21 | 25.57 | 25.74 | 25.74 | -0.92% | 115,486 |
| Aug 5, 2025 | 25.66 | 26.12 | 25.48 | 25.98 | 25.98 | 1.33% | 101,048 |
| Aug 4, 2025 | 25.44 | 25.84 | 25.34 | 25.64 | 25.64 | 0.55% | 113,654 |
| Aug 1, 2025 | 26.11 | 26.11 | 24.88 | 25.50 | 25.50 | -2.47% | 185,416 |
| Jul 31, 2025 | 26.45 | 26.65 | 25.83 | 26.14 | 26.14 | -2.15% | 177,222 |
| Jul 30, 2025 | 27.03 | 27.24 | 26.50 | 26.72 | 26.72 | -1.66% | 109,556 |
| Jul 29, 2025 | 27.40 | 27.40 | 27.02 | 27.17 | 27.17 | -0.04% | 118,820 |
| Jul 28, 2025 | 27.15 | 27.37 | 27.03 | 27.18 | 27.18 | 0.42% | 126,454 |
| Jul 25, 2025 | 26.98 | 27.32 | 26.63 | 27.06 | 27.06 | 1.06% | 173,876 |
| Jul 24, 2025 | 27.40 | 27.44 | 26.75 | 26.78 | 26.78 | -2.99% | 205,142 |
| Jul 23, 2025 | 26.98 | 27.67 | 26.98 | 27.60 | 27.60 | 2.17% | 180,056 |
| Jul 22, 2025 | 27.24 | 27.56 | 27.02 | 27.02 | 27.02 | -0.64% | 201,956 |
| Jul 21, 2025 | 26.91 | 27.48 | 26.85 | 27.19 | 27.19 | 1.91% | 179,186 |
| Jul 18, 2025 | 26.86 | 27.02 | 26.49 | 26.68 | 26.68 | 0.32% | 274,548 |