Rexford Industrial Realty, Inc. (REXR)
NYSE: REXR · Real-Time Price · USD
36.03
-0.88 (-2.38%)
At close: Mar 6, 2026, 4:00 PM EST
35.60
-0.43 (-1.19%)
After-hours: Mar 6, 2026, 7:58 PM EST
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.50 | 36.58 | 35.57 | 36.03 | 36.03 | -2.38% | 1,787,844 |
| Mar 5, 2026 | 36.92 | 37.07 | 36.41 | 36.91 | 36.91 | -1.07% | 2,608,048 |
| Mar 4, 2026 | 37.14 | 37.40 | 36.51 | 37.31 | 37.31 | 0.43% | 2,595,838 |
| Mar 3, 2026 | 36.76 | 37.43 | 36.40 | 37.15 | 37.15 | -1.33% | 2,920,918 |
| Mar 2, 2026 | 37.16 | 37.79 | 36.80 | 37.65 | 37.65 | 0.48% | 2,083,026 |
| Feb 27, 2026 | 36.93 | 37.84 | 36.77 | 37.47 | 37.47 | -1.08% | 4,584,094 |
| Feb 26, 2026 | 37.30 | 37.91 | 37.25 | 37.88 | 37.88 | 1.42% | 1,840,594 |
| Feb 25, 2026 | 37.19 | 37.43 | 36.85 | 37.35 | 37.35 | 0.57% | 2,030,609 |
| Feb 24, 2026 | 37.18 | 37.32 | 36.87 | 37.14 | 37.14 | -0.35% | 3,279,077 |
| Feb 23, 2026 | 37.70 | 37.83 | 37.25 | 37.27 | 37.27 | -1.04% | 1,570,188 |
| Feb 20, 2026 | 37.13 | 37.67 | 36.73 | 37.66 | 37.66 | 1.45% | 3,407,221 |
| Feb 19, 2026 | 37.10 | 37.30 | 36.80 | 37.12 | 37.12 | -0.27% | 3,072,300 |
| Feb 18, 2026 | 37.27 | 37.53 | 36.94 | 37.22 | 37.22 | -0.93% | 2,215,967 |
| Feb 17, 2026 | 37.53 | 37.79 | 36.95 | 37.57 | 37.57 | 0.99% | 3,165,442 |
| Feb 13, 2026 | 36.78 | 37.55 | 36.72 | 37.20 | 37.20 | 0.84% | 3,087,938 |
| Feb 12, 2026 | 37.72 | 37.85 | 36.32 | 36.89 | 36.89 | -1.63% | 4,836,722 |
| Feb 11, 2026 | 38.21 | 38.66 | 37.43 | 37.50 | 37.50 | -1.91% | 3,125,775 |
| Feb 10, 2026 | 38.45 | 38.69 | 38.14 | 38.23 | 38.23 | -0.65% | 4,170,959 |
| Feb 9, 2026 | 38.95 | 39.08 | 38.15 | 38.48 | 38.48 | -1.26% | 3,579,882 |
| Feb 6, 2026 | 39.00 | 39.23 | 38.32 | 38.97 | 38.97 | 0.65% | 3,290,111 |
| Feb 5, 2026 | 39.60 | 40.50 | 38.69 | 38.72 | 38.72 | -6.45% | 4,785,401 |
| Feb 4, 2026 | 40.85 | 41.60 | 40.77 | 41.39 | 41.39 | 2.05% | 2,414,667 |
| Feb 3, 2026 | 40.31 | 40.98 | 40.04 | 40.56 | 40.56 | 0.67% | 1,701,688 |
| Feb 2, 2026 | 40.36 | 40.93 | 40.12 | 40.29 | 40.29 | -0.59% | 1,940,601 |
| Jan 30, 2026 | 39.76 | 40.55 | 39.63 | 40.53 | 40.53 | 0.90% | 1,858,507 |
| Jan 29, 2026 | 39.22 | 40.17 | 38.71 | 40.17 | 40.17 | 3.26% | 1,708,216 |
| Jan 28, 2026 | 39.57 | 39.61 | 38.82 | 38.90 | 38.90 | -1.32% | 1,627,515 |
| Jan 27, 2026 | 39.32 | 39.60 | 39.15 | 39.42 | 39.42 | 0.03% | 1,886,087 |
| Jan 26, 2026 | 40.04 | 40.04 | 39.30 | 39.41 | 39.41 | -1.30% | 1,442,605 |
| Jan 23, 2026 | 39.42 | 39.94 | 39.22 | 39.93 | 39.93 | 1.42% | 2,593,073 |
| Jan 22, 2026 | 39.86 | 40.09 | 39.33 | 39.37 | 39.37 | -0.83% | 2,940,443 |
| Jan 21, 2026 | 39.93 | 40.50 | 39.56 | 39.70 | 39.70 | 0.28% | 4,671,473 |
| Jan 20, 2026 | 40.34 | 40.61 | 39.47 | 39.59 | 39.59 | -3.44% | 2,865,387 |
| Jan 16, 2026 | 40.86 | 41.26 | 40.81 | 41.00 | 41.00 | -0.07% | 2,161,436 |
| Jan 15, 2026 | 41.15 | 41.53 | 40.73 | 41.03 | 41.03 | 0.20% | 1,985,598 |
| Jan 14, 2026 | 40.68 | 41.07 | 40.46 | 40.95 | 40.95 | 0.74% | 1,571,930 |
| Jan 13, 2026 | 40.18 | 40.79 | 39.81 | 40.65 | 40.65 | 1.50% | 1,405,600 |
| Jan 12, 2026 | 40.74 | 40.74 | 40.00 | 40.05 | 40.05 | -1.74% | 2,144,280 |
| Jan 9, 2026 | 40.37 | 40.82 | 40.19 | 40.76 | 40.76 | 0.99% | 1,436,172 |
| Jan 8, 2026 | 39.16 | 40.46 | 39.16 | 40.36 | 40.36 | 2.51% | 2,023,387 |
| Jan 7, 2026 | 39.00 | 39.77 | 38.98 | 39.37 | 39.37 | 1.42% | 3,080,708 |
| Jan 6, 2026 | 38.73 | 38.82 | 37.98 | 38.82 | 38.82 | -0.51% | 3,917,868 |
| Jan 5, 2026 | 38.77 | 39.35 | 38.71 | 39.02 | 39.02 | -0.03% | 1,706,165 |
| Jan 2, 2026 | 38.75 | 39.28 | 38.42 | 39.03 | 39.03 | 0.80% | 1,734,085 |
| Dec 31, 2025 | 39.31 | 39.43 | 38.61 | 38.72 | 38.72 | -2.54% | 1,606,043 |
| Dec 30, 2025 | 39.04 | 39.82 | 38.81 | 39.73 | 39.30 | 1.95% | 2,125,979 |
| Dec 29, 2025 | 39.64 | 39.65 | 38.56 | 38.97 | 38.55 | -1.19% | 3,113,381 |
| Dec 26, 2025 | 39.82 | 39.88 | 39.30 | 39.44 | 39.01 | -0.95% | 1,481,643 |
| Dec 24, 2025 | 39.78 | 40.09 | 39.73 | 39.82 | 39.39 | 0.33% | 899,181 |
| Dec 23, 2025 | 40.29 | 40.39 | 39.68 | 39.69 | 39.26 | -1.66% | 1,399,750 |
| Dec 22, 2025 | 40.94 | 41.19 | 40.29 | 40.36 | 39.92 | -1.97% | 1,660,013 |
| Dec 19, 2025 | 40.89 | 41.34 | 40.71 | 41.17 | 40.72 | 0.64% | 4,261,764 |
| Dec 18, 2025 | 41.42 | 41.44 | 40.88 | 40.91 | 40.47 | -0.70% | 1,848,811 |
| Dec 17, 2025 | 40.73 | 41.36 | 40.73 | 41.20 | 40.75 | 1.18% | 2,425,964 |
| Dec 16, 2025 | 41.03 | 41.53 | 40.71 | 40.72 | 40.28 | -1.00% | 3,415,349 |
| Dec 15, 2025 | 41.53 | 41.53 | 40.90 | 41.13 | 40.68 | -0.36% | 2,150,780 |
| Dec 12, 2025 | 41.87 | 41.96 | 40.98 | 41.28 | 40.83 | -0.89% | 2,518,319 |
| Dec 11, 2025 | 41.00 | 41.79 | 40.97 | 41.65 | 41.20 | 2.08% | 2,686,393 |
| Dec 10, 2025 | 39.63 | 40.97 | 39.63 | 40.80 | 40.36 | 2.90% | 2,008,531 |
| Dec 9, 2025 | 39.97 | 40.47 | 39.53 | 39.65 | 39.22 | -0.35% | 3,040,837 |
| Dec 8, 2025 | 40.52 | 40.57 | 39.77 | 39.79 | 39.36 | -2.31% | 2,677,080 |
| Dec 5, 2025 | 41.11 | 41.29 | 40.68 | 40.73 | 40.29 | -1.12% | 2,236,617 |
| Dec 4, 2025 | 41.59 | 41.71 | 41.14 | 41.19 | 40.74 | -1.08% | 1,589,512 |
| Dec 3, 2025 | 41.17 | 41.66 | 41.00 | 41.64 | 41.19 | 0.97% | 2,198,198 |
| Dec 2, 2025 | 41.55 | 41.74 | 41.22 | 41.24 | 40.79 | -0.53% | 1,994,304 |
| Dec 1, 2025 | 41.20 | 41.77 | 41.09 | 41.46 | 41.01 | -0.36% | 1,893,854 |
| Nov 28, 2025 | 41.82 | 41.93 | 41.57 | 41.61 | 41.16 | -0.12% | 889,960 |
| Nov 26, 2025 | 41.46 | 42.06 | 41.40 | 41.66 | 41.21 | 0.65% | 1,131,223 |
| Nov 25, 2025 | 40.82 | 41.77 | 40.71 | 41.39 | 40.94 | 1.40% | 3,018,574 |
| Nov 24, 2025 | 41.07 | 41.33 | 40.62 | 40.82 | 40.38 | -0.54% | 1,740,479 |
| Nov 21, 2025 | 40.33 | 41.18 | 40.09 | 41.04 | 40.60 | 1.94% | 2,481,651 |
| Nov 20, 2025 | 40.52 | 41.05 | 40.22 | 40.26 | 39.82 | 0.15% | 2,197,187 |
| Nov 19, 2025 | 41.50 | 42.41 | 39.81 | 40.20 | 39.76 | -1.49% | 4,988,769 |
| Nov 18, 2025 | 40.20 | 40.92 | 40.14 | 40.81 | 40.37 | 1.24% | 1,736,364 |
| Nov 17, 2025 | 41.02 | 41.15 | 40.13 | 40.31 | 39.87 | -1.66% | 1,969,848 |
| Nov 14, 2025 | 41.12 | 41.20 | 40.80 | 40.99 | 40.55 | -0.56% | 1,138,324 |
| Nov 13, 2025 | 41.34 | 41.59 | 41.07 | 41.22 | 40.77 | -1.20% | 1,224,489 |
| Nov 12, 2025 | 42.01 | 42.25 | 41.70 | 41.72 | 41.27 | -1.18% | 937,579 |
| Nov 11, 2025 | 41.87 | 42.23 | 41.58 | 42.22 | 41.76 | 1.51% | 689,041 |
| Nov 10, 2025 | 41.98 | 41.98 | 41.51 | 41.59 | 41.14 | -0.60% | 1,001,263 |
| Nov 7, 2025 | 40.73 | 41.84 | 40.73 | 41.84 | 41.39 | 2.30% | 1,145,146 |
| Nov 6, 2025 | 41.38 | 41.66 | 40.79 | 40.90 | 40.46 | -1.02% | 1,425,920 |
| Nov 5, 2025 | 41.39 | 41.60 | 41.07 | 41.32 | 40.87 | -0.07% | 1,462,726 |
| Nov 4, 2025 | 41.24 | 41.72 | 41.01 | 41.35 | 40.90 | 0.02% | 1,172,152 |
| Nov 3, 2025 | 40.85 | 41.34 | 40.36 | 41.34 | 40.89 | 0.05% | 1,895,104 |
| Oct 31, 2025 | 41.13 | 41.37 | 40.74 | 41.32 | 40.87 | 0.05% | 2,399,915 |
| Oct 30, 2025 | 41.21 | 41.69 | 41.11 | 41.30 | 40.85 | -0.41% | 1,213,860 |
| Oct 29, 2025 | 42.27 | 42.34 | 41.23 | 41.47 | 41.02 | -2.40% | 2,135,043 |
| Oct 28, 2025 | 42.52 | 42.56 | 41.93 | 42.49 | 42.03 | -0.09% | 1,715,120 |
| Oct 27, 2025 | 42.50 | 42.66 | 42.16 | 42.53 | 42.07 | 0.78% | 1,316,748 |
| Oct 24, 2025 | 42.92 | 42.92 | 42.12 | 42.20 | 41.74 | -1.33% | 2,222,694 |
| Oct 23, 2025 | 42.82 | 43.09 | 42.48 | 42.77 | 42.31 | -0.49% | 1,853,452 |
| Oct 22, 2025 | 43.35 | 43.55 | 42.77 | 42.98 | 42.51 | -0.99% | 2,348,660 |
| Oct 21, 2025 | 43.97 | 44.21 | 43.12 | 43.41 | 42.94 | -1.92% | 1,804,299 |
| Oct 20, 2025 | 43.39 | 44.38 | 43.28 | 44.26 | 43.78 | 1.14% | 2,708,141 |
| Oct 17, 2025 | 43.08 | 43.78 | 42.72 | 43.76 | 43.29 | 1.48% | 3,015,571 |
| Oct 16, 2025 | 43.25 | 43.66 | 42.48 | 43.12 | 42.65 | 2.25% | 4,731,464 |
| Oct 15, 2025 | 41.17 | 42.34 | 41.17 | 42.17 | 41.71 | 3.00% | 4,588,484 |
| Oct 14, 2025 | 40.17 | 41.01 | 40.12 | 40.94 | 40.50 | 0.99% | 1,584,102 |
| Oct 13, 2025 | 39.89 | 40.61 | 39.67 | 40.54 | 40.10 | 3.00% | 1,806,683 |