REX American Resources Corporation (FRA:RX3)
Germany
· Delayed Price · Currency is EUR 30.00
+1.40 (4.90%)
At close: Dec 5, 2025
REX American Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | - |
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Dec 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Nov 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 21, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 16 |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Nov 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Nov 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Nov 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Oct 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Oct 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Oct 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Oct 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.91% | - |
| Sep 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.90% | - |
| Sep 12, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | - |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.95% | - |
| Sep 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.67% | - |
| Sep 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3.81% | - |
| Sep 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.87% | - |
| Sep 3, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.94% | - |
| Sep 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Sep 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.75% | - |
| Aug 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 4.81% | - |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | - |
| Aug 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.08% | - |
| Aug 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.66% | - |
| Aug 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Aug 20, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Aug 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.29% | - |
| Aug 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | - |
| Aug 13, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.32% | - |
| Aug 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Aug 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| Aug 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Aug 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Aug 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.08% | - |
| Aug 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.40% | - |
| Jul 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Jul 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | - |
| Jul 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.32% | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jul 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Jul 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Jul 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |