REX American Resources Corporation (REX)

NYSE: REX · Real-Time Price · USD

37.35

-0.03 (-0.08%)

At close: Mar 9, 2026, 4:00 PM EDT

37.35

0.00 (0.00%)

After-hours: Mar 9, 2026, 6:30 PM EDT

REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.26	38.15	36.72	37.35	37.35	-0.08%	177,630
Mar 6, 2026	36.87	37.66	36.09	37.38	37.38	0.24%	143,259
Mar 5, 2026	37.35	37.60	36.68	37.29	37.29	-0.67%	129,526
Mar 4, 2026	36.16	37.83	35.99	37.54	37.54	3.79%	143,115
Mar 3, 2026	35.60	36.51	34.48	36.17	36.17	0.89%	149,988
Mar 2, 2026	36.07	36.36	34.90	35.85	35.85	0.82%	162,322
Feb 27, 2026	35.41	35.63	34.85	35.56	35.56	-0.53%	196,864
Feb 26, 2026	35.14	35.76	34.83	35.75	35.75	1.74%	131,392
Feb 25, 2026	34.62	35.18	34.21	35.14	35.14	2.30%	112,146
Feb 24, 2026	33.93	34.35	33.70	34.35	34.35	1.54%	145,741
Feb 23, 2026	34.38	34.51	33.11	33.83	33.83	-1.02%	168,584
Feb 20, 2026	33.81	34.22	33.58	34.18	34.18	0.18%	306,666
Feb 19, 2026	33.46	34.22	33.36	34.12	34.12	1.82%	155,735
Feb 18, 2026	33.36	33.94	33.11	33.51	33.51	1.24%	129,638
Feb 17, 2026	33.33	33.38	32.63	33.10	33.10	-0.21%	156,955
Feb 13, 2026	32.65	33.49	32.27	33.17	33.17	0.85%	143,429
Feb 12, 2026	35.89	36.00	32.82	32.89	32.89	-7.82%	161,339
Feb 11, 2026	35.61	36.28	35.25	35.68	35.68	1.62%	194,051
Feb 10, 2026	35.30	35.53	35.04	35.11	35.11	-0.71%	215,332
Feb 9, 2026	35.68	35.92	35.18	35.36	35.36	-0.51%	185,273
Feb 6, 2026	35.00	36.18	34.61	35.54	35.54	2.75%	202,187
Feb 5, 2026	34.28	34.90	34.01	34.59	34.59	0.67%	198,322
Feb 4, 2026	34.78	35.25	34.02	34.36	34.36	-0.46%	134,946
Feb 3, 2026	34.16	34.55	32.70	34.52	34.52	0.61%	198,577
Feb 2, 2026	33.48	34.74	33.48	34.31	34.31	1.48%	148,836
Jan 30, 2026	33.92	34.25	33.25	33.81	33.81	-1.66%	279,577
Jan 29, 2026	33.91	34.45	33.55	34.38	34.38	2.32%	188,394
Jan 28, 2026	33.71	34.07	33.35	33.60	33.60	0.42%	129,395
Jan 27, 2026	33.29	33.79	33.15	33.46	33.46	0.18%	126,774
Jan 26, 2026	34.13	34.13	33.36	33.40	33.40	-1.76%	109,655
Jan 23, 2026	34.63	34.93	33.94	34.00	34.00	-1.62%	110,661
Jan 22, 2026	34.96	35.18	34.56	34.56	34.56	-1.23%	149,968
Jan 21, 2026	33.78	35.22	33.78	34.99	34.99	4.35%	118,428
Jan 20, 2026	33.41	33.84	33.15	33.53	33.53	-0.18%	130,962
Jan 16, 2026	33.73	33.92	33.02	33.59	33.59	-0.44%	189,310
Jan 15, 2026	33.39	33.85	33.23	33.74	33.74	1.02%	148,441
Jan 14, 2026	33.76	34.03	33.10	33.40	33.40	-0.57%	144,061
Jan 13, 2026	33.71	34.04	33.33	33.59	33.59	0.15%	132,912
Jan 12, 2026	32.94	33.76	32.68	33.54	33.54	1.33%	155,243
Jan 9, 2026	32.78	33.60	32.01	33.10	33.10	1.22%	165,735
Jan 8, 2026	31.88	32.74	31.71	32.70	32.70	2.57%	133,991
Jan 7, 2026	32.00	32.21	31.26	31.88	31.88	-0.50%	168,501
Jan 6, 2026	31.66	32.15	31.30	32.04	32.04	0.38%	224,404
Jan 5, 2026	32.50	33.41	31.68	31.92	31.92	-1.48%	209,929
Jan 2, 2026	32.21	32.82	31.90	32.40	32.40	0.25%	183,645
Dec 31, 2025	32.74	32.85	32.06	32.32	32.32	-1.25%	130,675
Dec 30, 2025	33.47	33.79	32.72	32.73	32.73	-1.62%	188,293
Dec 29, 2025	34.02	34.20	33.20	33.27	33.27	-2.66%	166,151
Dec 26, 2025	34.05	34.26	33.64	34.18	34.18	0.15%	135,318
Dec 24, 2025	34.23	34.33	33.68	34.13	34.13	-0.58%	68,901
Dec 23, 2025	34.36	34.70	34.08	34.33	34.33	-0.09%	209,399
Dec 22, 2025	34.15	34.97	33.83	34.36	34.36	1.33%	213,178
Dec 19, 2025	33.76	34.01	33.32	33.91	33.91	-	910,133
Dec 18, 2025	34.22	34.46	33.74	33.91	33.91	-0.44%	161,695
Dec 17, 2025	32.98	34.34	32.98	34.06	34.06	2.84%	246,253
Dec 16, 2025	33.33	33.71	32.99	33.12	33.12	-1.31%	223,624
Dec 15, 2025	33.67	34.25	33.24	33.56	33.56	0.54%	166,240
Dec 12, 2025	33.45	34.66	33.04	33.38	33.38	0.21%	215,475
Dec 11, 2025	33.19	34.51	33.09	33.31	33.31	0.03%	275,094
Dec 10, 2025	32.39	33.81	32.24	33.30	33.30	2.18%	248,451
Dec 9, 2025	31.93	33.71	31.93	32.59	32.59	0.96%	273,822
Dec 8, 2025	33.68	35.00	32.20	32.28	32.28	-4.16%	303,823
Dec 5, 2025	34.53	35.92	33.16	33.68	33.68	-3.96%	296,019
Dec 4, 2025	35.22	36.50	32.82	35.07	35.07	4.69%	278,998
Dec 3, 2025	33.67	33.78	33.10	33.50	33.50	-0.56%	190,777
Dec 2, 2025	33.54	33.74	32.34	33.69	33.69	0.96%	258,878
Dec 1, 2025	32.99	33.39	32.89	33.37	33.37	1.15%	162,388
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