Rexford Industrial Realty, Inc. Common Stock (REXR)

Last Price38.72

Change-0.58 (-1.48%)

NYSE · Last Trade: Jan 1st, 5:50 AM EST

Historical Prices For Rexford Industrial Realty, Inc. Common Stock (REXR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	39.31	39.43	38.61	38.72	1,822,517	38.72
12/30/2025	39.04	39.82	38.81	39.73	2,126,370	39.30
12/29/2025	39.64	39.65	38.56	38.97	3,113,361	38.55
12/26/2025	39.82	39.88	39.30	39.44	1,497,443	39.01
12/24/2025	39.78	40.09	39.73	39.82	899,181	39.39
12/23/2025	40.29	40.38	39.68	39.69	1,399,625	39.26
12/22/2025	40.94	41.19	40.29	40.36	1,660,013	39.92
12/19/2025	40.89	41.34	40.71	41.17	4,261,766	40.72
12/18/2025	41.42	41.44	40.88	40.91	1,813,010	40.47
12/17/2025	40.73	41.36	40.73	41.20	2,425,963	40.75
12/16/2025	41.03	41.53	40.71	40.72	3,415,350	40.28
12/15/2025	41.53	41.53	40.90	41.13	2,150,755	40.68
12/12/2025	41.87	41.96	40.98	41.28	2,518,319	40.83
12/11/2025	41.00	41.79	40.97	41.65	2,686,393	41.20
12/10/2025	39.63	40.97	39.63	40.80	2,008,531	40.36
12/09/2025	39.97	40.47	39.53	39.65	3,040,828	39.22
12/08/2025	40.52	40.56	39.77	39.79	2,677,075	39.36
12/05/2025	41.11	41.28	40.68	40.73	2,236,617	40.29
12/04/2025	41.59	41.71	41.13	41.19	1,589,502	40.74
12/03/2025	41.17	41.66	41.00	41.64	2,198,178	41.19
12/02/2025	41.55	41.74	41.22	41.24	1,994,304	40.79
12/01/2025	41.20	41.77	41.09	41.46	1,893,854	41.01
11/28/2025	41.82	41.93	41.57	41.61	889,960	41.16
11/26/2025	41.46	42.05	41.40	41.66	1,131,223	41.21
11/25/2025	40.82	41.77	40.71	41.39	3,018,347	40.94
11/24/2025	41.07	41.33	40.62	40.82	1,701,305	40.38
11/21/2025	40.33	41.18	40.09	41.04	2,481,651	40.60
11/20/2025	40.52	41.05	40.22	40.26	2,197,149	39.82
11/19/2025	41.50	42.41	39.81	40.20	4,988,748	39.76
11/18/2025	40.20	40.91	40.13	40.81	1,736,364	40.37
11/17/2025	41.02	41.15	40.13	40.31	1,969,843	39.87
11/14/2025	41.12	41.20	40.80	40.99	1,138,324	40.55
11/13/2025	41.34	41.59	41.07	41.22	1,224,489	40.77
11/12/2025	42.01	42.25	41.70	41.72	937,579	41.27
11/11/2025	41.87	42.23	41.58	42.22	689,041	41.76
11/10/2025	41.98	41.98	41.51	41.59	1,001,263	41.14
11/07/2025	40.73	41.84	40.73	41.84	1,145,146	41.39
11/06/2025	41.38	41.66	40.79	40.90	1,425,920	40.46
11/05/2025	41.39	41.60	41.07	41.32	1,462,726	40.87
11/04/2025	41.24	41.72	41.01	41.35	1,172,136	40.90
11/03/2025	40.85	41.34	40.36	41.34	1,895,104	40.89
10/31/2025	41.13	41.37	40.74	41.32	2,399,915	40.87
10/30/2025	41.21	41.69	41.11	41.30	1,214,087	40.85
10/29/2025	42.27	42.34	41.23	41.47	2,135,043	41.02
10/28/2025	42.52	42.56	41.93	42.49	1,715,120	42.03
10/27/2025	42.50	42.66	42.16	42.53	1,316,747	42.07
10/24/2025	42.92	42.92	42.12	42.20	2,222,694	41.74
10/23/2025	42.82	43.09	42.48	42.77	1,853,452	42.31
10/22/2025	43.35	43.55	42.77	42.98	2,348,660	42.51
10/21/2025	43.97	44.21	43.12	43.41	1,804,299	42.94
10/20/2025	43.39	44.38	43.28	44.26	2,708,141	43.78
10/17/2025	43.08	43.78	42.72	43.76	3,015,572	43.29
10/16/2025	43.25	43.66	42.48	43.12	4,731,466	42.65
10/15/2025	41.17	42.34	41.17	42.17	4,588,486	41.71
10/14/2025	40.17	41.01	40.12	40.94	1,584,102	40.50
10/13/2025	39.89	40.60	39.67	40.54	1,806,683	40.10
10/10/2025	41.40	41.47	39.34	39.36	2,140,180	38.93
10/09/2025	41.40	41.56	41.06	41.25	1,315,583	40.80
10/08/2025	41.49	41.85	41.20	41.49	1,581,669	41.04
10/07/2025	41.85	41.96	41.40	41.59	1,805,898	41.14
10/06/2025	41.82	42.09	41.36	41.66	2,680,502	41.21
10/03/2025	41.64	41.96	41.45	41.67	1,734,259	41.22
10/02/2025	41.72	41.74	40.88	41.36	2,166,580	40.91
10/01/2025	41.30	41.95	41.00	41.84	2,835,314	41.39