Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.66	41.88	41.44	41.58	41.58	-0.02%	1,517,356
Sep 25, 2025	41.63	41.96	41.43	41.59	41.59	-0.41%	2,343,229
Sep 24, 2025	42.17	42.40	41.68	41.76	41.76	-1.11%	2,097,436
Sep 23, 2025	42.27	42.54	42.01	42.23	42.23	0.09%	2,765,551
Sep 22, 2025	41.82	42.37	41.65	42.19	42.19	0.50%	3,190,869
Sep 19, 2025	42.40	42.44	41.85	41.98	41.98	-1.27%	3,715,241
Sep 18, 2025	42.42	42.67	42.06	42.52	42.52	0.57%	1,977,579
Sep 17, 2025	43.03	43.36	42.02	42.28	42.28	-1.19%	3,931,888
Sep 16, 2025	42.73	42.92	42.40	42.79	42.79	-0.14%	1,682,679
Sep 15, 2025	43.50	43.52	42.66	42.85	42.85	-1.18%	2,082,691
Sep 12, 2025	43.14	43.79	43.14	43.36	43.36	-0.39%	2,480,511
Sep 11, 2025	42.83	43.66	42.83	43.53	43.53	1.92%	2,290,316
Sep 10, 2025	42.68	43.22	42.50	42.71	42.71	-0.02%	3,050,860
Sep 9, 2025	42.71	43.10	42.59	42.72	42.72	-0.60%	3,679,366
Sep 8, 2025	42.23	43.04	42.02	42.98	42.98	0.21%	4,232,512
Sep 5, 2025	42.50	43.03	42.24	42.89	42.89	1.92%	4,099,046
Sep 4, 2025	41.10	42.16	40.99	42.08	42.08	2.71%	3,861,009
Sep 3, 2025	40.50	41.28	40.44	40.97	40.97	1.71%	3,371,675
Sep 2, 2025	40.75	40.92	40.06	40.28	40.28	-2.73%	2,021,114
Aug 29, 2025	41.45	41.53	41.12	41.41	41.41	0.12%	1,779,980
Aug 28, 2025	41.80	41.88	40.82	41.36	41.36	-1.01%	2,279,402
Aug 27, 2025	42.25	42.65	41.50	41.78	41.78	4.42%	7,777,061
Aug 26, 2025	40.10	40.71	39.94	40.01	40.01	-0.22%	2,379,794
Aug 25, 2025	40.28	40.58	39.88	40.10	40.10	-0.79%	935,121
Aug 22, 2025	39.46	40.67	39.38	40.42	40.42	3.48%	1,424,778
Aug 21, 2025	39.07	39.32	38.81	39.06	39.06	-0.71%	1,603,067
Aug 20, 2025	39.79	39.86	39.18	39.34	39.34	-0.28%	2,171,681
Aug 19, 2025	37.95	39.65	37.95	39.45	39.45	4.73%	3,474,172
Aug 18, 2025	38.00	38.37	37.63	37.67	37.67	-1.08%	2,020,199
Aug 15, 2025	37.94	38.32	37.90	38.08	38.08	0.77%	3,202,532
Aug 14, 2025	37.50	37.95	37.29	37.79	37.79	-0.55%	1,378,002
Aug 13, 2025	36.99	38.10	36.73	38.00	38.00	2.51%	1,534,997
Aug 12, 2025	36.75	37.07	36.42	37.07	37.07	1.81%	2,285,460
Aug 11, 2025	36.71	36.92	36.35	36.41	36.41	-0.84%	1,972,997
Aug 8, 2025	36.99	37.22	36.62	36.72	36.72	-0.68%	2,108,785
Aug 7, 2025	37.07	37.21	36.69	36.97	36.97	0.63%	2,749,674
Aug 6, 2025	36.80	37.07	36.61	36.74	36.74	-0.54%	2,078,227
Aug 5, 2025	36.34	37.00	36.23	36.94	36.94	2.19%	2,521,654
Aug 4, 2025	36.06	36.48	35.82	36.15	36.15	0.64%	1,424,259
Aug 1, 2025	36.68	36.93	35.53	35.92	35.92	-1.67%	2,628,319
Jul 31, 2025	36.87	37.23	36.46	36.53	36.53	-1.77%	2,012,917
Jul 30, 2025	37.66	37.88	36.87	37.19	37.19	-1.06%	1,646,542
Jul 29, 2025	37.00	37.65	36.57	37.59	37.59	1.70%	1,430,447
Jul 28, 2025	37.49	37.65	36.96	36.96	36.96	-1.75%	1,763,967
Jul 25, 2025	37.74	37.94	37.22	37.62	37.62	0.11%	2,374,462
Jul 24, 2025	37.73	37.85	37.37	37.58	37.58	-1.26%	2,105,146
Jul 23, 2025	37.43	38.18	37.25	38.06	38.06	1.85%	2,133,923
Jul 22, 2025	36.93	37.54	36.82	37.37	37.37	1.33%	2,400,285
Jul 21, 2025	36.85	37.57	36.60	36.88	36.88	1.01%	3,029,734
Jul 18, 2025	35.48	36.58	35.32	36.51	36.51	3.05%	4,691,014