Rexford Industrial Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.66	34.49	33.63	34.35	34.35	2.54%	5,320,973
Jun 25, 2026	33.79	34.19	32.92	33.50	33.50	-0.48%	2,033,206
Jun 24, 2026	33.69	33.91	33.10	33.66	33.66	-0.06%	2,300,153
Jun 23, 2026	33.46	33.96	33.29	33.68	33.68	0.93%	2,448,198
Jun 22, 2026	33.12	33.73	33.00	33.37	33.37	0.75%	2,919,698
Jun 18, 2026	32.95	33.43	32.81	33.12	33.12	2.00%	5,372,111
Jun 17, 2026	33.97	34.23	32.31	32.47	32.47	-5.75%	4,161,278
Jun 16, 2026	34.96	35.18	34.27	34.45	34.45	-1.01%	2,465,932
Jun 15, 2026	35.41	35.69	34.73	34.80	34.80	-0.83%	2,352,003
Jun 12, 2026	34.88	35.17	34.84	35.09	35.09	1.09%	3,785,700
Jun 11, 2026	34.72	35.03	34.41	34.71	34.71	0.38%	2,577,078
Jun 10, 2026	34.85	35.17	34.57	34.58	34.58	-1.17%	2,174,241
Jun 9, 2026	34.22	35.30	34.18	34.99	34.99	3.03%	2,139,713
Jun 8, 2026	34.13	34.25	33.65	33.96	33.96	-0.32%	2,167,422
Jun 5, 2026	34.00	34.45	33.97	34.07	34.07	-0.44%	1,744,540
Jun 4, 2026	34.50	34.71	33.60	34.22	34.22	0.65%	2,226,546
Jun 3, 2026	33.88	34.14	33.76	34.00	34.00	-0.15%	2,600,252
Jun 2, 2026	34.63	34.71	34.00	34.05	34.05	-1.84%	2,026,048
Jun 1, 2026	35.16	35.35	34.60	34.69	34.69	-2.20%	1,769,802
May 29, 2026	35.88	35.88	35.30	35.47	35.47	-1.50%	2,924,978
May 28, 2026	36.23	36.30	35.84	36.01	36.01	-0.96%	1,685,937
May 27, 2026	36.70	36.71	36.14	36.36	36.36	-0.63%	2,433,473
May 26, 2026	36.35	36.61	36.22	36.59	36.59	1.13%	1,438,861
May 22, 2026	36.16	36.39	36.07	36.18	36.18	0.33%	2,029,963
May 21, 2026	35.73	36.17	35.41	36.06	36.06	0.08%	1,215,997
May 20, 2026	35.17	36.03	34.97	36.03	36.03	2.91%	1,797,737
May 19, 2026	35.23	35.31	34.65	35.01	35.01	-0.74%	1,947,580
May 18, 2026	34.88	35.32	34.83	35.27	35.27	1.53%	1,749,387
May 15, 2026	35.13	35.23	34.53	34.74	34.74	-1.47%	1,530,772
May 14, 2026	35.84	36.13	35.25	35.26	35.26	-0.96%	1,998,749
May 13, 2026	35.26	35.64	35.04	35.60	35.60	0.42%	2,394,915
May 12, 2026	35.96	35.99	35.43	35.45	35.45	-1.23%	2,296,026
May 11, 2026	36.31	36.47	35.84	35.89	35.89	-1.05%	1,670,320
May 8, 2026	36.20	36.43	35.96	36.27	36.27	0.50%	999,498
May 7, 2026	36.30	36.59	35.98	36.09	36.09	-0.39%	1,885,280
May 6, 2026	35.80	36.48	35.78	36.23	36.23	1.91%	1,639,426
May 5, 2026	35.25	35.58	34.99	35.55	35.55	1.17%	1,156,309
May 4, 2026	35.25	35.55	34.97	35.14	35.14	-1.04%	1,838,453
May 1, 2026	36.00	36.00	35.27	35.51	35.51	-1.06%	1,141,117
Apr 30, 2026	35.46	35.98	35.36	35.89	35.89	1.07%	2,622,561
Apr 29, 2026	35.51	35.62	35.16	35.51	35.51	-0.92%	1,661,891
Apr 28, 2026	36.16	36.27	35.34	35.84	35.84	-0.42%	2,280,636
Apr 27, 2026	35.56	36.39	35.53	35.99	35.99	1.47%	2,851,757
Apr 24, 2026	36.71	37.17	34.74	35.47	35.47	-2.37%	5,832,445
Apr 23, 2026	36.32	36.60	35.92	36.33	36.33	0.19%	2,848,985
Apr 22, 2026	36.93	36.96	35.95	36.26	36.26	-1.15%	3,404,357
Apr 21, 2026	37.43	37.50	36.52	36.68	36.68	-2.03%	1,602,710
Apr 20, 2026	36.77	37.55	36.67	37.44	37.44	1.16%	2,016,113
Apr 17, 2026	36.15	37.22	36.15	37.01	37.01	3.01%	2,539,587
Apr 16, 2026	35.87	36.28	35.65	35.93	35.93	0.67%	3,351,996
Apr 15, 2026	35.25	35.73	35.02	35.69	35.69	1.13%	2,667,197
Apr 14, 2026	34.70	35.41	34.53	35.29	35.29	1.82%	2,241,562
Apr 13, 2026	34.08	34.69	33.75	34.66	34.66	2.06%	4,494,673
Apr 10, 2026	34.42	34.45	33.80	33.96	33.96	-0.93%	1,317,009
Apr 9, 2026	33.99	34.67	33.90	34.28	34.28	0.15%	1,248,812
Apr 8, 2026	33.93	34.34	33.77	34.23	34.23	3.38%	3,445,725
Apr 7, 2026	32.47	33.19	32.35	33.11	33.11	1.78%	1,752,844
Apr 6, 2026	32.96	33.05	32.46	32.53	32.53	-1.78%	1,913,765
Apr 2, 2026	32.70	33.19	32.38	33.12	33.12	0.82%	1,443,247
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	1.69%	2,833,593
Mar 30, 2026	32.80	33.38	32.55	32.62	32.19	0.40%	3,154,426
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