Rexford Industrial Realty, Inc. (REXR)
NYSE: REXR · Real-Time Price · USD
40.73
-0.46 (-1.12%)
At close: Dec 5, 2025, 4:00 PM EST
40.76
+0.03 (0.07%)
After-hours: Dec 5, 2025, 7:49 PM EST
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.11 | 41.29 | 40.68 | 40.73 | 40.73 | -1.12% | 2,236,504 |
| Dec 4, 2025 | 41.59 | 41.71 | 41.14 | 41.19 | 41.19 | -1.08% | 1,589,502 |
| Dec 3, 2025 | 41.17 | 41.66 | 41.00 | 41.64 | 41.64 | 0.97% | 2,198,178 |
| Dec 2, 2025 | 41.55 | 41.74 | 41.22 | 41.24 | 41.24 | -0.53% | 1,900,541 |
| Dec 1, 2025 | 41.20 | 41.77 | 41.09 | 41.46 | 41.46 | -0.36% | 1,893,854 |
| Nov 28, 2025 | 41.82 | 41.93 | 41.57 | 41.61 | 41.61 | -0.12% | 889,960 |
| Nov 26, 2025 | 41.46 | 42.06 | 41.40 | 41.66 | 41.66 | 0.65% | 1,131,217 |
| Nov 25, 2025 | 40.82 | 41.77 | 40.71 | 41.39 | 41.39 | 1.40% | 2,682,628 |
| Nov 24, 2025 | 41.07 | 41.33 | 40.62 | 40.82 | 40.82 | -0.54% | 1,695,307 |
| Nov 21, 2025 | 40.33 | 41.18 | 40.09 | 41.04 | 41.04 | 1.94% | 2,479,283 |
| Nov 20, 2025 | 40.52 | 41.05 | 40.22 | 40.26 | 40.26 | 0.15% | 2,197,167 |
| Nov 19, 2025 | 41.50 | 42.41 | 39.81 | 40.20 | 40.20 | -1.49% | 4,988,769 |
| Nov 18, 2025 | 40.20 | 40.92 | 40.14 | 40.81 | 40.81 | 1.24% | 1,736,364 |
| Nov 17, 2025 | 41.02 | 41.15 | 40.13 | 40.31 | 40.31 | -1.66% | 1,969,848 |
| Nov 14, 2025 | 41.12 | 41.20 | 40.80 | 40.99 | 40.99 | -0.56% | 1,138,324 |
| Nov 13, 2025 | 41.34 | 41.59 | 41.07 | 41.22 | 41.22 | -1.20% | 1,224,489 |
| Nov 12, 2025 | 42.01 | 42.25 | 41.70 | 41.72 | 41.72 | -1.18% | 937,579 |
| Nov 11, 2025 | 41.87 | 42.23 | 41.58 | 42.22 | 42.22 | 1.51% | 689,041 |
| Nov 10, 2025 | 41.98 | 41.98 | 41.51 | 41.59 | 41.59 | -0.60% | 1,001,263 |
| Nov 7, 2025 | 40.73 | 41.84 | 40.73 | 41.84 | 41.84 | 2.30% | 1,145,146 |
| Nov 6, 2025 | 41.38 | 41.66 | 40.79 | 40.90 | 40.90 | -1.02% | 1,425,920 |
| Nov 5, 2025 | 41.39 | 41.60 | 41.07 | 41.32 | 41.32 | -0.07% | 1,462,726 |
| Nov 4, 2025 | 41.24 | 41.72 | 41.01 | 41.35 | 41.35 | 0.02% | 1,172,152 |
| Nov 3, 2025 | 40.85 | 41.34 | 40.36 | 41.34 | 41.34 | 0.05% | 1,895,104 |
| Oct 31, 2025 | 41.13 | 41.37 | 40.74 | 41.32 | 41.32 | 0.05% | 2,399,915 |
| Oct 30, 2025 | 41.21 | 41.69 | 41.11 | 41.30 | 41.30 | -0.41% | 1,213,860 |
| Oct 29, 2025 | 42.27 | 42.34 | 41.23 | 41.47 | 41.47 | -2.40% | 2,135,043 |
| Oct 28, 2025 | 42.52 | 42.56 | 41.93 | 42.49 | 42.49 | -0.09% | 1,715,120 |
| Oct 27, 2025 | 42.50 | 42.66 | 42.16 | 42.53 | 42.53 | 0.78% | 1,316,748 |
| Oct 24, 2025 | 42.92 | 42.92 | 42.12 | 42.20 | 42.20 | -1.33% | 2,222,694 |
| Oct 23, 2025 | 42.82 | 43.09 | 42.48 | 42.77 | 42.77 | -0.49% | 1,853,452 |
| Oct 22, 2025 | 43.35 | 43.55 | 42.77 | 42.98 | 42.98 | -0.99% | 2,348,660 |
| Oct 21, 2025 | 43.97 | 44.21 | 43.12 | 43.41 | 43.41 | -1.92% | 1,804,299 |
| Oct 20, 2025 | 43.39 | 44.38 | 43.28 | 44.26 | 44.26 | 1.14% | 2,708,141 |
| Oct 17, 2025 | 43.08 | 43.78 | 42.72 | 43.76 | 43.76 | 1.48% | 3,015,571 |
| Oct 16, 2025 | 43.25 | 43.66 | 42.48 | 43.12 | 43.12 | 2.25% | 4,731,464 |
| Oct 15, 2025 | 41.17 | 42.34 | 41.17 | 42.17 | 42.17 | 3.00% | 4,588,484 |
| Oct 14, 2025 | 40.17 | 41.01 | 40.12 | 40.94 | 40.94 | 0.99% | 1,584,102 |
| Oct 13, 2025 | 39.89 | 40.61 | 39.67 | 40.54 | 40.54 | 3.00% | 1,806,683 |
| Oct 10, 2025 | 41.40 | 41.47 | 39.34 | 39.36 | 39.36 | -4.58% | 2,140,180 |
| Oct 9, 2025 | 41.40 | 41.57 | 41.06 | 41.25 | 41.25 | -0.58% | 1,315,583 |
| Oct 8, 2025 | 41.49 | 41.86 | 41.20 | 41.49 | 41.49 | -0.24% | 1,581,669 |
| Oct 7, 2025 | 41.85 | 41.96 | 41.40 | 41.59 | 41.59 | -0.17% | 1,805,898 |
| Oct 6, 2025 | 41.82 | 42.10 | 41.36 | 41.66 | 41.66 | -0.02% | 2,680,502 |
| Oct 3, 2025 | 41.64 | 41.96 | 41.45 | 41.67 | 41.67 | 0.75% | 1,734,259 |
| Oct 2, 2025 | 41.72 | 41.75 | 40.88 | 41.36 | 41.36 | -1.15% | 2,166,679 |
| Oct 1, 2025 | 41.30 | 41.95 | 41.00 | 41.84 | 41.84 | 1.78% | 2,835,314 |
| Sep 30, 2025 | 41.15 | 41.51 | 40.76 | 41.11 | 41.11 | -1.04% | 1,968,400 |
| Sep 29, 2025 | 41.77 | 41.77 | 41.15 | 41.54 | 41.11 | -0.10% | 2,840,187 |
| Sep 26, 2025 | 41.66 | 41.88 | 41.44 | 41.58 | 41.15 | -0.02% | 1,520,091 |
| Sep 25, 2025 | 41.63 | 41.96 | 41.43 | 41.59 | 41.16 | -0.41% | 2,343,229 |
| Sep 24, 2025 | 42.17 | 42.40 | 41.68 | 41.76 | 41.33 | -1.11% | 2,097,436 |
| Sep 23, 2025 | 42.27 | 42.54 | 42.01 | 42.23 | 41.79 | 0.09% | 2,765,551 |
| Sep 22, 2025 | 41.82 | 42.37 | 41.65 | 42.19 | 41.75 | 0.50% | 3,190,869 |
| Sep 19, 2025 | 42.40 | 42.44 | 41.85 | 41.98 | 41.55 | -1.27% | 3,715,241 |
| Sep 18, 2025 | 42.42 | 42.67 | 42.06 | 42.52 | 42.08 | 0.57% | 1,977,579 |
| Sep 17, 2025 | 43.03 | 43.36 | 42.02 | 42.28 | 41.84 | -1.19% | 3,931,888 |
| Sep 16, 2025 | 42.73 | 42.92 | 42.40 | 42.79 | 42.35 | -0.14% | 1,682,679 |
| Sep 15, 2025 | 43.50 | 43.52 | 42.66 | 42.85 | 42.41 | -1.18% | 2,082,691 |
| Sep 12, 2025 | 43.14 | 43.79 | 43.14 | 43.36 | 42.91 | -0.39% | 2,480,511 |
| Sep 11, 2025 | 42.83 | 43.66 | 42.83 | 43.53 | 43.08 | 1.92% | 2,290,316 |
| Sep 10, 2025 | 42.68 | 43.22 | 42.50 | 42.71 | 42.27 | -0.02% | 3,050,860 |
| Sep 9, 2025 | 42.71 | 43.10 | 42.59 | 42.72 | 42.28 | -0.60% | 3,679,366 |
| Sep 8, 2025 | 42.23 | 43.04 | 42.02 | 42.98 | 42.54 | 0.21% | 4,232,512 |
| Sep 5, 2025 | 42.50 | 43.03 | 42.24 | 42.89 | 42.45 | 1.92% | 4,099,046 |
| Sep 4, 2025 | 41.10 | 42.16 | 40.99 | 42.08 | 41.64 | 2.71% | 3,861,009 |
| Sep 3, 2025 | 40.50 | 41.28 | 40.44 | 40.97 | 40.55 | 1.71% | 3,533,017 |
| Sep 2, 2025 | 40.75 | 40.92 | 40.06 | 40.28 | 39.86 | -2.73% | 2,021,114 |
| Aug 29, 2025 | 41.45 | 41.53 | 41.12 | 41.41 | 40.98 | 0.12% | 1,779,980 |
| Aug 28, 2025 | 41.80 | 41.88 | 40.82 | 41.36 | 40.93 | -1.01% | 2,279,402 |
| Aug 27, 2025 | 42.25 | 42.65 | 41.50 | 41.78 | 41.35 | 4.42% | 7,777,061 |
| Aug 26, 2025 | 40.10 | 40.71 | 39.94 | 40.01 | 39.60 | -0.22% | 2,379,794 |
| Aug 25, 2025 | 40.28 | 40.58 | 39.88 | 40.10 | 39.68 | -0.79% | 935,121 |
| Aug 22, 2025 | 39.46 | 40.67 | 39.38 | 40.42 | 40.00 | 3.48% | 1,424,778 |
| Aug 21, 2025 | 39.07 | 39.32 | 38.81 | 39.06 | 38.66 | -0.71% | 1,603,067 |
| Aug 20, 2025 | 39.79 | 39.86 | 39.18 | 39.34 | 38.93 | -0.28% | 2,171,681 |
| Aug 19, 2025 | 37.95 | 39.65 | 37.95 | 39.45 | 39.04 | 4.73% | 3,474,172 |
| Aug 18, 2025 | 38.00 | 38.37 | 37.63 | 37.67 | 37.28 | -1.08% | 2,020,199 |
| Aug 15, 2025 | 37.94 | 38.32 | 37.90 | 38.08 | 37.69 | 0.77% | 3,202,532 |
| Aug 14, 2025 | 37.50 | 37.95 | 37.29 | 37.79 | 37.40 | -0.55% | 1,378,002 |
| Aug 13, 2025 | 36.99 | 38.10 | 36.73 | 38.00 | 37.61 | 2.51% | 1,534,997 |
| Aug 12, 2025 | 36.75 | 37.07 | 36.42 | 37.07 | 36.69 | 1.81% | 2,285,460 |
| Aug 11, 2025 | 36.71 | 36.92 | 36.35 | 36.41 | 36.03 | -0.84% | 1,972,997 |
| Aug 8, 2025 | 36.99 | 37.22 | 36.62 | 36.72 | 36.34 | -0.68% | 2,108,785 |
| Aug 7, 2025 | 37.07 | 37.21 | 36.69 | 36.97 | 36.59 | 0.63% | 2,749,674 |
| Aug 6, 2025 | 36.80 | 37.07 | 36.61 | 36.74 | 36.36 | -0.54% | 2,078,227 |
| Aug 5, 2025 | 36.34 | 37.00 | 36.23 | 36.94 | 36.56 | 2.19% | 2,521,654 |
| Aug 4, 2025 | 36.06 | 36.48 | 35.82 | 36.15 | 35.78 | 0.64% | 1,424,259 |
| Aug 1, 2025 | 36.68 | 36.93 | 35.53 | 35.92 | 35.55 | -1.67% | 2,628,319 |
| Jul 31, 2025 | 36.87 | 37.23 | 36.46 | 36.53 | 36.15 | -1.77% | 2,012,917 |
| Jul 30, 2025 | 37.66 | 37.88 | 36.87 | 37.19 | 36.81 | -1.06% | 1,646,542 |
| Jul 29, 2025 | 37.00 | 37.65 | 36.57 | 37.59 | 37.20 | 1.70% | 1,430,447 |
| Jul 28, 2025 | 37.49 | 37.65 | 36.96 | 36.96 | 36.58 | -1.75% | 1,763,967 |
| Jul 25, 2025 | 37.74 | 37.94 | 37.22 | 37.62 | 37.23 | 0.11% | 2,374,462 |
| Jul 24, 2025 | 37.73 | 37.85 | 37.37 | 37.58 | 37.19 | -1.26% | 2,105,146 |
| Jul 23, 2025 | 37.43 | 38.18 | 37.25 | 38.06 | 37.67 | 1.85% | 2,133,923 |
| Jul 22, 2025 | 36.93 | 37.54 | 36.82 | 37.37 | 36.98 | 1.33% | 2,400,285 |
| Jul 21, 2025 | 36.85 | 37.57 | 36.60 | 36.88 | 36.50 | 1.01% | 3,029,734 |
| Jul 18, 2025 | 35.48 | 36.58 | 35.32 | 36.51 | 36.13 | 3.05% | 4,691,014 |
| Jul 17, 2025 | 36.73 | 37.11 | 35.12 | 35.43 | 35.06 | -2.45% | 7,587,251 |