REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.19	47.96	46.74	47.28	47.28	0.06%	119,706
Apr 27, 2026	47.11	47.57	46.53	47.25	47.25	1.09%	139,146
Apr 24, 2026	46.33	46.75	45.59	46.74	46.74	0.41%	121,228
Apr 23, 2026	45.73	46.85	45.29	46.55	46.55	2.53%	171,140
Apr 22, 2026	45.21	45.41	44.67	45.40	45.40	1.00%	138,537
Apr 21, 2026	43.85	45.27	43.68	44.95	44.95	2.84%	171,066
Apr 20, 2026	43.20	44.23	43.11	43.71	43.71	1.53%	171,357
Apr 17, 2026	42.58	43.06	41.38	43.05	43.05	-1.19%	407,478
Apr 16, 2026	43.01	43.73	42.37	43.57	43.57	1.07%	223,167
Apr 15, 2026	42.81	43.43	42.48	43.11	43.11	0.16%	116,458
Apr 14, 2026	42.68	43.06	42.10	43.04	43.04	-0.09%	175,406
Apr 13, 2026	44.74	44.88	42.68	43.08	43.08	-2.56%	200,154
Apr 10, 2026	44.02	44.30	43.35	44.21	44.21	-0.16%	129,965
Apr 9, 2026	44.68	45.32	43.93	44.28	44.28	-0.56%	193,976
Apr 8, 2026	44.56	45.45	43.05	44.53	44.53	-2.92%	292,578
Apr 7, 2026	45.12	45.98	45.04	45.87	45.87	1.91%	227,377
Apr 6, 2026	44.99	45.39	44.61	45.01	45.01	-0.88%	240,942
Apr 2, 2026	45.05	45.90	44.46	45.41	45.41	2.14%	196,051
Apr 1, 2026	44.63	45.10	41.97	44.46	44.46	-2.44%	328,465
Mar 31, 2026	47.98	48.66	44.97	45.57	45.57	-4.35%	383,006
Mar 30, 2026	48.64	48.64	45.81	47.64	47.64	-0.19%	378,440
Mar 27, 2026	44.44	47.74	43.98	47.73	47.73	8.28%	397,375
Mar 26, 2026	40.56	45.00	40.56	44.08	44.08	6.52%	359,637
Mar 25, 2026	40.82	41.42	40.28	41.38	41.38	1.52%	188,260
Mar 24, 2026	39.05	41.15	38.91	40.76	40.76	3.43%	228,093
Mar 23, 2026	38.80	39.96	38.71	39.41	39.41	1.81%	260,068
Mar 20, 2026	40.88	40.88	38.38	38.71	38.71	-4.84%	766,863
Mar 19, 2026	40.74	41.75	40.26	40.68	40.68	-0.39%	191,790
Mar 18, 2026	41.21	41.79	40.53	40.84	40.84	-0.83%	229,231
Mar 17, 2026	40.53	41.49	40.53	41.18	41.18	2.85%	158,426
Mar 16, 2026	40.25	41.12	39.77	40.04	40.04	-0.72%	186,866
Mar 13, 2026	39.84	40.67	38.83	40.33	40.33	1.97%	236,443
Mar 12, 2026	39.39	40.36	39.12	39.55	39.55	-0.28%	222,621
Mar 11, 2026	37.79	39.85	37.71	39.66	39.66	4.23%	207,795
Mar 10, 2026	37.34	38.67	36.94	38.05	38.05	1.87%	208,095
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