Rexford Industrial Realty, Inc. Common Stock (REXR)

Last Price36.33

Change+0.06 (0.17%)

NYSE · Last Trade: Oct 1st, 1:11 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	37.16	37.55	36.20	36.27	2,449,490	36.27
9/29/2026	36.95	37.47	36.80	37.40	2,246,375	36.97
9/28/2026	37.54	37.75	37.06	37.19	2,717,379	36.76
9/25/2026	38.03	38.03	37.25	37.47	1,822,793	37.03
9/24/2026	38.36	38.58	37.85	37.99	2,653,279	37.55
9/23/2026	38.08	38.66	38.01	38.15	2,801,826	37.71
9/22/2026	38.81	38.94	38.22	38.23	3,600,196	37.79
9/21/2026	38.51	38.79	38.40	38.72	2,759,513	38.27
9/18/2026	38.32	38.80	38.10	38.39	5,272,831	37.94
9/17/2026	39.10	39.14	38.26	38.43	3,108,886	37.98
9/16/2026	39.00	39.67	38.42	38.84	4,094,964	38.39
9/15/2026	38.33	39.31	38.18	38.62	4,663,936	38.17
9/14/2026	38.11	38.44	37.69	38.43	2,782,883	37.98
9/11/2026	37.48	38.05	37.11	38.04	3,224,704	37.60
9/10/2026	37.00	37.30	36.71	37.00	2,153,462	36.57
9/09/2026	37.52	37.65	36.83	37.07	2,679,204	36.64
9/08/2026	36.73	37.48	36.70	37.43	2,270,413	36.99
9/04/2026	36.74	37.07	36.72	36.79	1,857,233	36.36
9/03/2026	36.98	37.02	36.67	37.01	1,620,281	36.58
9/02/2026	37.09	37.35	36.56	36.63	2,248,043	36.20
9/01/2026	37.01	37.37	36.86	37.06	2,379,561	36.63
8/31/2026	37.01	37.20	36.73	37.04	1,886,929	36.61
8/28/2026	37.25	37.28	36.91	37.13	2,632,563	36.70
8/27/2026	36.96	37.37	36.94	37.12	1,463,373	36.69
8/26/2026	37.54	37.67	37.26	37.27	1,671,009	36.84
8/25/2026	37.69	37.85	37.49	37.62	1,793,412	37.18
8/24/2026	37.38	37.94	37.33	37.67	1,811,911	37.23
8/21/2026	37.27	37.63	37.00	37.23	2,468,966	36.80
8/20/2026	37.60	37.82	37.03	37.05	2,035,746	36.62
8/19/2026	37.29	38.16	37.20	37.56	3,498,373	37.12
8/18/2026	36.13	37.19	35.89	37.04	3,444,104	36.61
8/17/2026	36.07	36.10	35.68	35.86	1,679,227	35.44
8/14/2026	36.27	36.70	36.12	36.23	1,510,239	35.81
8/13/2026	36.52	37.03	36.39	36.42	1,453,092	36.00
8/12/2026	36.11	36.45	36.04	36.39	1,544,283	35.97
8/11/2026	36.27	36.62	36.16	36.19	2,696,728	35.77
8/10/2026	36.48	36.52	35.91	36.47	2,316,726	36.05
8/07/2026	36.41	37.20	36.32	36.74	2,037,668	36.31
8/06/2026	36.92	37.06	36.41	36.50	2,728,689	36.08
8/05/2026	37.10	37.16	36.45	37.04	3,008,909	36.61
8/04/2026	37.28	37.39	36.82	37.00	2,398,399	36.57
8/03/2026	37.94	38.25	37.36	37.69	2,377,973	37.25
7/31/2026	38.45	38.53	37.68	37.77	2,787,966	37.33
7/30/2026	38.59	38.75	37.91	38.38	2,023,174	37.93
7/29/2026	38.56	39.08	38.10	38.69	3,137,065	38.24
7/28/2026	38.94	39.17	38.58	38.73	3,895,264	38.28
7/27/2026	38.68	39.13	38.25	38.71	4,294,468	38.26
7/24/2026	36.54	39.67	36.54	39.00	7,680,149	38.55
7/23/2026	36.41	36.75	35.80	35.98	2,613,157	35.56
7/22/2026	37.29	37.30	36.57	36.77	3,775,768	36.34
7/21/2026	36.88	37.24	36.81	37.14	1,942,120	36.71
7/20/2026	37.31	37.45	36.73	36.91	2,065,776	36.48
7/17/2026	37.76	38.60	37.09	37.46	3,628,792	37.02
7/16/2026	35.19	38.01	35.19	37.58	4,985,302	37.14
7/15/2026	35.76	36.00	34.95	35.09	2,473,522	34.68
7/14/2026	34.83	35.62	34.83	35.51	3,347,748	35.10
7/13/2026	34.40	34.77	34.24	34.75	2,100,878	34.35
7/10/2026	34.38	34.52	33.83	34.12	1,819,173	33.72
7/09/2026	33.96	34.54	33.88	34.03	2,287,395	33.63
7/08/2026	34.12	34.28	33.70	33.92	2,233,569	33.53
7/07/2026	34.50	35.11	34.31	34.34	1,769,383	33.94
7/06/2026	34.57	34.57	33.96	34.26	2,206,329	33.86
7/02/2026	33.98	34.29	33.94	34.21	2,166,281	33.81
7/01/2026	33.60	34.09	33.56	33.72	2,215,794	33.33