Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.16	36.27	35.34	35.84	35.84	-0.42%	2,166,178
Apr 27, 2026	35.56	36.39	35.53	35.99	35.99	1.47%	2,834,834
Apr 24, 2026	36.71	37.17	34.74	35.47	35.47	-2.37%	5,617,574
Apr 23, 2026	36.32	36.60	35.92	36.33	36.33	0.19%	2,804,440
Apr 22, 2026	36.93	36.96	35.95	36.26	36.26	-1.15%	3,293,896
Apr 21, 2026	37.43	37.50	36.52	36.68	36.68	-2.03%	1,602,693
Apr 20, 2026	36.77	37.55	36.67	37.44	37.44	1.16%	2,013,945
Apr 17, 2026	36.15	37.22	36.15	37.01	37.01	3.01%	2,510,738
Apr 16, 2026	35.87	36.28	35.65	35.93	35.93	0.67%	3,351,885
Apr 15, 2026	35.25	35.73	35.02	35.69	35.69	1.13%	2,667,194
Apr 14, 2026	34.70	35.41	34.53	35.29	35.29	1.82%	2,179,026
Apr 13, 2026	34.08	34.69	33.75	34.66	34.66	2.06%	4,494,663
Apr 10, 2026	34.42	34.45	33.80	33.96	33.96	-0.93%	1,293,953
Apr 9, 2026	33.99	34.67	33.90	34.28	34.28	0.15%	1,225,225
Apr 8, 2026	33.93	34.34	33.77	34.23	34.23	3.38%	3,435,145
Apr 7, 2026	32.47	33.19	32.35	33.11	33.11	1.78%	1,709,748
Apr 6, 2026	32.96	33.05	32.46	32.53	32.53	-1.78%	1,891,848
Apr 2, 2026	32.70	33.19	32.38	33.12	33.12	0.82%	1,443,003
Apr 1, 2026	32.69	33.11	32.52	32.85	32.85	0.37%	1,896,734
Mar 31, 2026	32.65	33.20	32.14	32.73	32.73	0.34%	2,772,207
Mar 30, 2026	32.80	33.38	32.55	32.62	32.19	0.40%	3,151,064
Mar 27, 2026	33.00	33.09	32.32	32.49	32.06	-2.29%	2,909,075
Mar 26, 2026	33.33	33.79	33.14	33.25	32.81	-0.60%	2,154,993
Mar 25, 2026	34.25	34.32	33.40	33.45	33.00	-1.62%	2,259,810
Mar 24, 2026	34.34	34.73	33.98	34.00	33.55	-1.73%	2,292,129
Mar 23, 2026	34.57	35.04	33.97	34.60	34.14	1.85%	3,030,432
Mar 20, 2026	34.37	34.59	33.64	33.97	33.52	-1.62%	4,682,526
Mar 19, 2026	34.04	34.75	34.02	34.53	34.07	0.70%	3,073,287
Mar 18, 2026	34.61	34.92	34.28	34.29	33.83	-1.69%	3,160,648
Mar 17, 2026	35.21	35.51	34.84	34.88	34.41	0.17%	1,986,963
Mar 16, 2026	34.92	35.26	34.72	34.82	34.36	1.02%	3,014,434
Mar 13, 2026	35.29	35.54	34.44	34.47	34.01	-1.12%	3,787,500
Mar 12, 2026	35.00	35.13	34.70	34.86	34.40	-1.19%	2,891,571
Mar 11, 2026	35.53	35.60	34.79	35.28	34.81	-1.23%	2,190,493
Mar 10, 2026	35.59	36.12	35.15	35.72	35.24	0.17%	3,049,494
Mar 9, 2026	35.64	35.90	34.91	35.66	35.18	-1.03%	2,875,304
Mar 6, 2026	36.50	36.58	35.57	36.03	35.55	-2.38%	1,787,899
Mar 5, 2026	36.92	37.07	36.41	36.91	36.42	-1.07%	2,608,048
Mar 4, 2026	37.14	37.40	36.51	37.31	36.81	0.43%	2,605,780
Mar 3, 2026	36.76	37.43	36.40	37.15	36.65	-1.33%	2,922,144
Mar 2, 2026	37.16	37.79	36.80	37.65	37.15	0.48%	2,128,400
Feb 27, 2026	36.93	37.84	36.77	37.47	36.97	-1.08%	4,677,121
Feb 26, 2026	37.30	37.91	37.25	37.88	37.37	1.42%	1,894,342
Feb 25, 2026	37.19	37.43	36.85	37.35	36.85	0.57%	2,035,901
Feb 24, 2026	37.18	37.32	36.87	37.14	36.64	-0.35%	3,279,077
Feb 23, 2026	37.70	37.83	37.25	37.27	36.77	-1.04%	1,600,452
Feb 20, 2026	37.13	37.67	36.73	37.66	37.16	1.45%	3,474,032
Feb 19, 2026	37.10	37.30	36.80	37.12	36.62	-0.27%	3,072,800
Feb 18, 2026	37.27	37.53	36.94	37.22	36.72	-0.93%	2,215,967
Feb 17, 2026	37.53	37.79	36.95	37.57	37.07	0.99%	3,414,909
Feb 13, 2026	36.78	37.55	36.72	37.20	36.70	0.84%	3,150,979
Feb 12, 2026	37.72	37.85	36.32	36.89	36.40	-1.63%	4,836,916
Feb 11, 2026	38.21	38.66	37.43	37.50	37.00	-1.91%	3,148,477
Feb 10, 2026	38.45	38.69	38.14	38.23	37.72	-0.65%	4,172,071
Feb 9, 2026	38.95	39.08	38.15	38.48	37.97	-1.26%	3,581,543
Feb 6, 2026	39.00	39.23	38.32	38.97	38.45	0.65%	3,290,136
Feb 5, 2026	39.60	40.50	38.69	38.72	38.20	-6.45%	4,785,401
Feb 4, 2026	40.85	41.60	40.77	41.39	40.84	2.05%	2,415,206
Feb 3, 2026	40.31	40.98	40.04	40.56	40.02	0.67%	1,701,923
Feb 2, 2026	40.36	40.93	40.12	40.29	39.75	-0.59%	1,941,101
Jan 30, 2026	39.76	40.55	39.63	40.53	39.99	0.90%	1,872,275
Jan 29, 2026	39.22	40.17	38.71	40.17	39.63	3.26%	1,709,399
Jan 28, 2026	39.57	39.61	38.82	38.90	38.38	-1.32%	1,627,585
Jan 27, 2026	39.32	39.60	39.15	39.42	38.89	0.03%	1,886,087
Jan 26, 2026	40.04	40.04	39.30	39.41	38.88	-1.30%	1,442,605
Jan 23, 2026	39.42	39.94	39.22	39.93	39.40	1.42%	2,593,298
Jan 22, 2026	39.86	40.09	39.33	39.37	38.84	-0.83%	2,940,450
Jan 21, 2026	39.93	40.50	39.56	39.70	39.17	0.28%	4,671,886
Jan 20, 2026	40.34	40.61	39.47	39.59	39.06	-3.44%	2,865,497
Jan 16, 2026	40.86	41.26	40.81	41.00	40.45	-0.07%	2,161,436
Jan 15, 2026	41.15	41.53	40.73	41.03	40.48	0.20%	1,985,599
Jan 14, 2026	40.68	41.07	40.46	40.95	40.40	0.74%	1,571,938
Jan 13, 2026	40.18	40.79	39.81	40.65	40.11	1.50%	1,405,760
Jan 12, 2026	40.74	40.74	40.00	40.05	39.52	-1.74%	2,144,280
Jan 9, 2026	40.37	40.82	40.19	40.76	40.22	0.99%	1,436,174
Jan 8, 2026	39.16	40.46	39.16	40.36	39.82	2.51%	2,023,392
Jan 7, 2026	39.00	39.77	38.98	39.37	38.84	1.42%	3,080,785
Jan 6, 2026	38.73	38.82	37.98	38.82	38.30	-0.51%	3,950,444
Jan 5, 2026	38.77	39.35	38.71	39.02	38.50	-0.03%	1,706,170
Jan 2, 2026	38.75	39.28	38.42	39.03	38.51	0.80%	1,738,396
Dec 31, 2025	39.31	39.43	38.61	38.72	38.20	-2.54%	1,822,517
Dec 30, 2025	39.04	39.82	38.81	39.73	38.78	1.95%	2,126,370
Dec 29, 2025	39.64	39.65	38.56	38.97	38.03	-1.19%	3,113,381
Dec 26, 2025	39.82	39.88	39.30	39.44	38.49	-0.95%	1,481,643
Dec 24, 2025	39.78	40.09	39.73	39.82	38.86	0.33%	899,181
Dec 23, 2025	40.29	40.39	39.68	39.69	38.74	-1.66%	1,399,750
Dec 22, 2025	40.94	41.19	40.29	40.36	39.39	-1.97%	1,660,013
Dec 19, 2025	40.89	41.34	40.71	41.17	40.18	0.64%	4,261,764
Dec 18, 2025	41.42	41.44	40.88	40.91	39.93	-0.70%	1,848,811
Dec 17, 2025	40.73	41.36	40.73	41.20	40.21	1.18%	2,425,964
Dec 16, 2025	41.03	41.53	40.71	40.72	39.74	-1.00%	3,415,349
Dec 15, 2025	41.53	41.53	40.90	41.13	40.14	-0.36%	2,150,780
Dec 12, 2025	41.87	41.96	40.98	41.28	40.29	-0.89%	2,518,319
Dec 11, 2025	41.00	41.79	40.97	41.65	40.65	2.08%	2,686,393
Dec 10, 2025	39.63	40.97	39.63	40.80	39.82	2.90%	2,008,531
Dec 9, 2025	39.97	40.47	39.53	39.65	38.70	-0.35%	3,040,837
Dec 8, 2025	40.52	40.57	39.77	39.79	38.83	-2.31%	2,677,080
Dec 5, 2025	41.11	41.29	40.68	40.73	39.75	-1.12%	2,236,617
Dec 4, 2025	41.59	41.71	41.14	41.19	40.20	-1.08%	1,589,512
Dec 3, 2025	41.17	41.66	41.00	41.64	40.64	0.97%	2,198,198