REX American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.25	44.18	43.12	44.12	44.12	1.64%	751,925
Jun 25, 2026	42.85	43.62	42.48	43.41	43.41	0.23%	143,083
Jun 24, 2026	42.39	43.60	42.23	43.31	43.31	0.09%	166,838
Jun 23, 2026	43.71	44.16	43.25	43.27	43.27	-1.59%	161,262
Jun 22, 2026	43.95	44.57	42.34	43.97	43.97	0.30%	242,347
Jun 18, 2026	43.58	43.96	42.86	43.84	43.84	1.32%	472,879
Jun 17, 2026	43.72	44.34	43.12	43.27	43.27	-0.94%	311,882
Jun 16, 2026	42.90	43.70	42.64	43.68	43.68	1.65%	190,339
Jun 15, 2026	43.03	43.68	42.30	42.97	42.97	-2.21%	185,763
Jun 12, 2026	42.60	44.17	42.60	43.94	43.94	2.19%	133,934
Jun 11, 2026	44.06	44.36	42.65	43.00	43.00	-1.89%	133,235
Jun 10, 2026	44.67	44.85	43.67	43.83	43.83	-0.81%	153,168
Jun 9, 2026	44.55	45.46	43.42	44.19	44.19	-1.34%	161,728
Jun 8, 2026	45.96	46.43	44.39	44.79	44.79	-0.29%	246,862
Jun 5, 2026	45.91	46.86	44.69	44.92	44.92	-2.35%	132,414
Jun 4, 2026	45.75	46.44	45.23	46.00	46.00	-0.61%	149,810
Jun 3, 2026	48.31	48.83	46.16	46.28	46.28	-4.24%	233,329
Jun 2, 2026	49.22	49.69	47.75	48.33	48.33	-2.15%	163,803
Jun 1, 2026	47.46	49.76	46.88	49.39	49.39	5.62%	181,876
May 29, 2026	48.05	48.06	45.42	46.76	46.76	-3.11%	281,339
May 28, 2026	48.99	48.99	44.50	48.26	48.26	-1.87%	489,129
May 27, 2026	47.59	49.55	47.10	49.18	49.18	1.67%	206,702
May 26, 2026	48.06	49.06	47.11	48.37	48.37	-0.82%	178,505
May 22, 2026	48.27	49.39	48.25	48.77	48.77	0.49%	138,335
May 21, 2026	48.93	49.67	47.94	48.53	48.53	-0.51%	206,312
May 20, 2026	49.93	50.10	48.09	48.78	48.78	-1.13%	164,462
May 19, 2026	50.24	51.11	49.29	49.34	49.34	-1.85%	155,481
May 18, 2026	50.04	51.14	49.70	50.27	50.27	0.42%	126,281
May 15, 2026	49.31	50.34	48.83	50.06	50.06	1.64%	136,895
May 14, 2026	49.15	49.79	48.85	49.25	49.25	1.21%	109,032
May 13, 2026	49.51	49.92	47.97	48.66	48.66	-1.40%	171,223
May 12, 2026	49.64	49.95	48.81	49.35	49.35	-0.10%	145,162
May 11, 2026	50.24	51.02	49.30	49.40	49.40	-0.56%	125,416
May 8, 2026	48.59	50.23	48.36	49.68	49.68	2.05%	127,588
May 7, 2026	47.97	48.93	47.03	48.68	48.68	1.37%	192,812
May 6, 2026	50.31	50.31	47.56	48.02	48.02	-6.08%	208,234
May 5, 2026	51.13	53.36	51.10	51.13	51.13	-0.06%	146,764
May 4, 2026	49.98	51.36	49.49	51.16	51.16	2.38%	171,595
May 1, 2026	48.43	50.11	48.43	49.97	49.97	3.03%	135,666
Apr 30, 2026	47.87	48.91	47.76	48.50	48.50	0.19%	185,896
Apr 29, 2026	47.60	48.83	47.30	48.41	48.41	2.39%	138,948
Apr 28, 2026	47.19	47.96	46.74	47.28	47.28	0.06%	119,712
Apr 27, 2026	47.11	47.57	46.53	47.25	47.25	1.09%	139,196
Apr 24, 2026	46.33	46.75	45.59	46.74	46.74	0.41%	149,328
Apr 23, 2026	45.73	46.85	45.29	46.55	46.55	2.53%	171,146
Apr 22, 2026	45.21	45.41	44.67	45.40	45.40	1.00%	141,783
Apr 21, 2026	43.85	45.27	43.68	44.95	44.95	2.84%	175,654
Apr 20, 2026	43.20	44.23	43.11	43.71	43.71	1.53%	171,360
Apr 17, 2026	42.58	43.06	41.38	43.05	43.05	-1.19%	407,499
Apr 16, 2026	43.01	43.73	42.37	43.57	43.57	1.07%	223,176
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%	176,581
Apr 13, 2026	44.74	44.88	42.68	43.08	43.08	-2.56%	200,192
Apr 10, 2026	44.02	44.30	43.35	44.21	44.21	-0.16%	129,966
Apr 9, 2026	44.68	45.32	43.93	44.28	44.28	-0.56%	194,218
Apr 8, 2026	44.56	45.45	43.05	44.53	44.53	-2.92%	292,581
Apr 7, 2026	45.12	45.98	45.04	45.87	45.87	1.91%	227,779
Apr 6, 2026	44.99	45.39	44.61	45.01	45.01	-0.88%	241,013
Apr 2, 2026	45.05	45.90	44.46	45.41	45.41	2.14%	196,103
Apr 1, 2026	44.63	45.10	41.97	44.46	44.46	-2.44%	328,468
Mar 31, 2026	47.98	48.66	44.97	45.57	45.57	-4.35%	383,089
Mar 30, 2026	48.64	48.64	45.81	47.64	47.64	-0.19%	378,441
Mar 27, 2026	44.44	47.74	43.98	47.73	47.73	8.28%	400,311
Mar 26, 2026	40.56	45.00	40.56	44.08	44.08	6.52%	360,148
Mar 25, 2026	40.82	41.42	40.28	41.38	41.38	1.52%	188,262
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%	260,362
Mar 20, 2026	40.88	40.88	38.38	38.71	38.71	-4.84%	774,555
Mar 19, 2026	40.74	41.75	40.26	40.68	40.68	-0.39%	192,570
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%	158,534
Mar 16, 2026	40.25	41.12	39.77	40.04	40.04	-0.72%	188,327
Mar 13, 2026	39.84	40.67	38.83	40.33	40.33	1.97%	236,447
Mar 12, 2026	39.39	40.36	39.12	39.55	39.55	-0.28%	224,452
Mar 11, 2026	37.79	39.85	37.71	39.66	39.66	4.23%	208,695
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%	177,763
Mar 6, 2026	36.87	37.66	36.09	37.38	37.38	0.24%	143,360
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%	147,883
Mar 3, 2026	35.60	36.51	34.48	36.17	36.17	0.89%	150,299
Mar 2, 2026	36.07	36.36	34.90	35.85	35.85	0.82%	162,522
Feb 27, 2026	35.41	35.63	34.85	35.56	35.56	-0.53%	196,948
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%	112,375
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%	308,751
Feb 19, 2026	33.46	34.22	33.36	34.12	34.12	1.82%	160,163
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%	143,433
Feb 12, 2026	35.89	36.00	32.82	32.89	32.89	-7.82%	161,340
Feb 11, 2026	35.61	36.28	35.25	35.68	35.68	1.62%	194,554
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%	185,293
Feb 6, 2026	35.00	36.18	34.61	35.54	35.54	2.75%	212,248
Feb 5, 2026	34.28	34.90	34.01	34.59	34.59	0.67%	198,350
Feb 4, 2026	34.78	35.25	34.02	34.36	34.36	-0.46%	134,977
Feb 3, 2026	34.16	34.55	32.70	34.52	34.52	0.61%	210,940