Rexford Industrial Realty, Inc. (FRA:3I0)
Germany
· Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Dec 3, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Dec 3, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | - |
| Dec 2, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Dec 1, 2025 | 35.60 | 35.80 | 35.40 | 35.60 | 35.60 | - | - |
| Nov 28, 2025 | 35.80 | 36.00 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Nov 26, 2025 | 35.60 | 36.20 | 35.60 | 36.00 | 36.00 | 0.56% | - |
| Nov 25, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 1.13% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 21, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 2.30% | - |
| Nov 20, 2025 | 34.80 | 35.40 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 19, 2025 | 35.00 | 35.60 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 18, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 1.73% | - |
| Nov 17, 2025 | 35.00 | 35.40 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 14, 2025 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | - | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 12, 2025 | 36.20 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 11, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Nov 10, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | - |
| Nov 7, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 1.70% | - |
| Nov 6, 2025 | 35.60 | 35.80 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 5, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | - |
| Nov 4, 2025 | 35.40 | 36.20 | 35.40 | 36.00 | 36.00 | 0.56% | - |
| Nov 3, 2025 | 35.60 | 35.80 | 35.00 | 35.80 | 35.80 | 0.56% | - |
| Oct 31, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 30, 2025 | 35.60 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 29, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Oct 28, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | - | - |
| Oct 27, 2025 | 36.20 | 36.60 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 24, 2025 | 36.60 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 23, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | - | - |
| Oct 22, 2025 | 37.20 | 37.40 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 21, 2025 | 37.80 | 37.80 | 37.00 | 37.20 | 37.20 | -1.59% | - |
| Oct 20, 2025 | 37.40 | 37.80 | 37.20 | 37.80 | 37.80 | 1.61% | 32 |
| Oct 17, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 1.09% | - |
| Oct 16, 2025 | 35.20 | 37.00 | 35.20 | 36.80 | 36.80 | 2.22% | 190 |
| Oct 15, 2025 | 35.00 | 36.20 | 35.00 | 36.00 | 36.00 | 2.86% | - |
| Oct 14, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | - | - |
| Oct 13, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 3.55% | - |
| Oct 10, 2025 | 35.40 | 35.60 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| Oct 9, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 8, 2025 | 35.60 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 7, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | - |
| Oct 6, 2025 | 35.40 | 35.80 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 3, 2025 | 35.00 | 35.60 | 35.00 | 35.40 | 35.40 | 1.14% | - |
| Oct 2, 2025 | 35.40 | 35.40 | 34.80 | 35.00 | 35.00 | -1.69% | - |
| Oct 1, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 1.71% | - |
| Sep 30, 2025 | 34.80 | 35.00 | 34.60 | 35.00 | 35.00 | -0.57% | - |
| Sep 29, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 34.83 | -0.56% | - |
| Sep 26, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.03 | -0.56% | - |
| Sep 25, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.23 | - | - |
| Sep 24, 2025 | 35.60 | 36.00 | 35.60 | 35.60 | 35.23 | - | - |
| Sep 23, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.23 | - | - |
| Sep 22, 2025 | 35.40 | 35.80 | 35.20 | 35.60 | 35.23 | -0.56% | - |
| Sep 19, 2025 | 35.80 | 36.00 | 35.60 | 35.80 | 35.43 | -0.56% | - |
| Sep 18, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.63 | 1.12% | - |
| Sep 17, 2025 | 35.80 | 36.40 | 35.60 | 35.60 | 35.23 | -1.11% | - |
| Sep 16, 2025 | 36.20 | 36.20 | 35.80 | 36.00 | 35.63 | -1.10% | - |
| Sep 15, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.02 | -1.62% | - |
| Sep 12, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 36.61 | - | - |
| Sep 11, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | 36.61 | 1.65% | - |
| Sep 10, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.02 | - | - |
| Sep 9, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | 36.02 | - | - |
| Sep 8, 2025 | 36.40 | 36.40 | 35.80 | 36.40 | 36.02 | - | - |
| Sep 5, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.02 | 1.11% | - |
| Sep 4, 2025 | 34.80 | 36.00 | 34.80 | 36.00 | 35.63 | 2.27% | - |
| Sep 3, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 34.83 | 2.33% | - |
| Sep 2, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.04 | -2.27% | - |
| Sep 1, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 34.83 | - | - |
| Aug 29, 2025 | 35.20 | 35.40 | 35.20 | 35.20 | 34.83 | -0.56% | - |
| Aug 28, 2025 | 35.60 | 35.60 | 35.00 | 35.40 | 35.03 | -1.67% | - |
| Aug 27, 2025 | 34.20 | 36.20 | 34.20 | 36.00 | 35.63 | 5.26% | - |
| Aug 26, 2025 | 34.20 | 34.60 | 34.20 | 34.20 | 33.84 | -0.58% | - |
| Aug 25, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.04 | - | - |
| Aug 22, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.04 | 2.38% | - |
| Aug 21, 2025 | 33.60 | 33.60 | 33.40 | 33.60 | 33.25 | -0.59% | - |
| Aug 20, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.45 | 0.60% | - |
| Aug 19, 2025 | 32.00 | 33.80 | 32.00 | 33.60 | 33.25 | 4.35% | 230 |
| Aug 18, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 31.86 | -1.23% | - |
| Aug 15, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.26 | 0.62% | - |
| Aug 14, 2025 | 32.20 | 32.40 | 32.00 | 32.40 | 32.06 | - | - |
| Aug 13, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.06 | 2.53% | - |
| Aug 12, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.27 | 0.64% | - |
| Aug 11, 2025 | 31.40 | 31.60 | 31.20 | 31.40 | 31.07 | - | - |
| Aug 8, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.07 | -0.63% | - |
| Aug 7, 2025 | 31.20 | 31.80 | 31.20 | 31.60 | 31.27 | 0.64% | - |
| Aug 6, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.07 | -1.26% | - |
| Aug 5, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.47 | 1.92% | - |
| Aug 4, 2025 | 31.00 | 31.40 | 31.00 | 31.20 | 30.88 | 0.65% | - |
| Aug 1, 2025 | 31.60 | 31.60 | 30.80 | 31.00 | 30.68 | -2.52% | - |
| Jul 31, 2025 | 32.40 | 32.40 | 31.80 | 31.80 | 31.47 | -1.85% | - |
| Jul 30, 2025 | 32.40 | 32.60 | 32.40 | 32.40 | 32.06 | - | - |
| Jul 29, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.06 | 1.25% | - |
| Jul 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.67 | 0.63% | - |
| Jul 25, 2025 | 31.80 | 32.00 | 31.80 | 31.80 | 31.47 | -0.62% | - |
| Jul 24, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 31.67 | -1.23% | - |
| Jul 23, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.06 | 1.89% | 750 |
| Jul 22, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.47 | 0.63% | - |
| Jul 21, 2025 | 31.20 | 31.80 | 31.20 | 31.60 | 31.27 | 0.64% | - |
| Jul 18, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.07 | 3.29% | - |