NYSE : REX

REX American Resources Corporation — Price history

Materials · Chemicals · United States

Last price 39.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.30B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

REX American Resources Corporation (REX) closed at 39.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	39.09	39.76	38.86	39.24	162,016	+0.98%
2026-10-29	40	40.92	38.68	38.86	235,243	+0.26%
2026-10-28	38.89	39.17	38.17	38.76	275,267	+0.70%
2026-10-27	39.56	39.96	38.38	38.49	185,295	-2.73%
2026-10-26	39.84	40.63	39.54	39.57	170,272	-0.65%
2026-10-23	39.89	40.09	39.43	39.83	203,609	+0.03%
2026-10-22	41.12	41.235	39.76	39.82	226,656	-2.40%
2026-10-21	40.75	41.44	40.6	40.8	253,917	+0.67%
2026-10-20	40.81	41.199	40.19	40.53	333,500	+0.20%
2026-10-19	41.64	42.209	40.4	40.45	153,440	-3.04%
2026-10-16	42.09	42.447	41.255	41.72	298,465	-0.29%
2026-10-15	41.82	42.235	41.15	41.84	222,317	+0.17%
2026-10-14	42.47	42.54	41.29	41.77	203,376	-2.27%
2026-10-13	41.47	42.88	41.08	42.74	240,703	+3.66%
2026-10-12	42.17	42.675	41.17	41.23	211,863	-2.04%
2026-10-09	44.61	45.8	41.815	42.09	215,031	-6.13%
2026-10-08	44.81	45.279	44.72	44.84	238,929	+1.20%
2026-10-07	44.07	45.02	44.03	44.31	263,109	+0.61%
2026-10-06	43.33	44.995	43.04	44.04	233,388	+1.45%
2026-10-05	43.3	44.29	42.865	43.41	357,730	+0.09%
2026-10-02	43.62	43.86	43.15	43.37	179,629	-0.87%
2026-10-01	43.45	43.94	42.47	43.75	344,294	+0.69%
2026-09-30	42.95	43.785	42.335	43.45	343,813	+2.02%
2026-09-29	42.44	44.12	42.155	42.59	241,798	-0.05%
2026-09-28	43.17	43.385	42.6	42.61	129,358	-0.54%
2026-09-25	42.95	43.22	42.32	42.84	205,805	-1.02%
2026-09-24	44.1	44.395	43.28	43.28	251,861	-1.66%
2026-09-23	44.33	44.35	43.54	44.01	223,144	-0.54%
2026-09-22	43.13	44.625	42.6	44.25	260,218	+2.60%
2026-09-21	43.34	44.42	43.11	43.13	256,464	-0.23%
2026-09-18	42.99	43.26	42.18	43.23	695,994	+1.15%
2026-09-17	42.16	43.35	41.91	42.74	218,482	+0.94%
2026-09-16	41.85	42.36	41.195	42.34	173,273	-0.05%
2026-09-15	41.62	42.43	41.39	42.36	218,713	+1.03%
2026-09-14	42.1	42.693	41.27	41.93	170,884	+0.74%
2026-09-11	42.16	42.56	41.2	41.62	156,289	-1.21%
2026-09-10	43.35	43.43	42.11	42.13	162,561	-1.43%
2026-09-09	43.09	43.59	42.175	42.74	210,777	+0.28%
2026-09-08	41.75	43.42	41.59	42.62	231,310	+2.80%
2026-09-04	41.78	42.11	41.2	41.46	139,271	-0.38%
2026-09-03	42.8	43.29	41.11	41.62	332,524	-2.76%
2026-09-02	39.99	42.95	39.99	42.8	252,266	+1.93%
2026-09-01	41.22	42.087	39.698	41.99	226,489	+2.22%
2026-08-31	41.84	41.84	40.17	41.08	143,699	-0.65%
2026-08-28	41.02	41.51	40.065	41.35	126,878	+0.90%
2026-08-27	42.36	42.705	40.78	40.98	150,617	-3.67%
2026-08-26	41.08	42.85	41.08	42.54	195,783	+2.48%
2026-08-25	42.18	42.21	41.45	41.51	119,576	-2.10%
2026-08-24	44.49	44.9	42.32	42.4	138,538	-5.08%
2026-08-21	44.7	45.1	44.03	44.67	141,938	+0.63%
2026-08-20	44.15	44.78	43.92	44.39	141,193	+1.19%
2026-08-19	44.5	45	43.79	43.87	127,039	-0.57%
2026-08-18	45.41	45.46	44.03	44.12	180,635	-2.24%
2026-08-17	44.63	45.43	44.585	45.13	154,179	+1.21%
2026-08-14	44.05	44.82	43.925	44.59	133,646	+2.06%
2026-08-13	43.67	44.1	43.58	43.69	143,248	-0.05%
2026-08-12	42.96	43.9	42.86	43.71	136,244	+0.83%
2026-08-11	43.62	44	43.19	43.35	168,177	+0.16%
2026-08-10	42.8	43.95	42.78	43.28	188,094	+1.12%
2026-08-07	43.25	44.38	42.5	42.8	131,221	-1.13%
2026-08-06	44.18	44.52	43.005	43.29	209,019	-1.86%
2026-08-05	44.64	44.65	43.272	44.11	281,951	-0.74%
2026-08-04	43.01	44.535	42.6	44.44	184,258	+3.01%
2026-08-03	42.38	43.275	42.11	43.14	190,632	+0.23%
2026-07-31	43.79	43.79	42.81	43.04	134,824	-1.58%
2026-07-30	42.33	44.025	42.33	43.73	154,570	+3.58%
2026-07-29	43.31	43.495	41.685	42.22	189,198	-0.54%
2026-07-28	44.08	44.13	42.42	42.45	168,533	-2.99%
2026-07-27	44	44.495	43.4	43.76	144,159	-1.46%
2026-07-24	45.1	45.3	44.26	44.41	126,744	-2.03%
2026-07-23	46.94	47.28	45.22	45.33	195,559	-3.10%
2026-07-22	47.11	47.42	46.44	46.78	130,512	-0.38%
2026-07-21	46.27	47.547	46.175	46.96	152,411	+1.73%
2026-07-20	47.19	47.24	46.04	46.16	134,137	-2.45%
2026-07-17	46.48	48.01	45.678	47.32	166,533	+2.65%
2026-07-16	45.85	46.99	45.85	46.1	163,035	+0.41%
2026-07-15	47.24	47.24	45.65	45.91	138,840	-2.44%
2026-07-14	48.13	48.13	46.935	47.06	184,411	-1.26%
2026-07-13	47.71	48.3	47.098	47.66	170,688	+1.19%
2026-07-10	46.96	47.51	46.68	47.1	118,732	+0.51%
2026-07-09	47.41	47.96	46.25	46.86	161,502	-1.33%
2026-07-08	46.31	47.68	46.31	47.49	232,936	+3.06%
2026-07-07	45.66	46.275	44.98	46.08	137,456	+1.27%
2026-07-06	44.98	45.86	44.98	45.5	111,725	+1.16%
2026-07-02	45.61	46.27	44.765	44.98	108,062	-1.14%
2026-07-01	45.08	46.005	44.91	45.5	162,604	+0.78%
2026-06-30	45.18	45.8	44.705	45.15	165,106	+1.03%
2026-06-29	44.23	45.19	43.9	44.69	249,946	+1.29%
2026-06-26	43.25	44.18	43.12	44.12	945,357	+1.64%
2026-06-25	42.85	43.62	42.475	43.41	148,361	+0.23%
2026-06-24	42.39	43.6	42.23	43.31	168,855	+0.09%
2026-06-23	43.71	44.16	43.25	43.27	161,262	-1.59%
2026-06-22	43.95	44.574	42.34	43.97	242,413	+0.30%
2026-06-18	43.58	43.96	42.86	43.84	490,888	+1.32%
2026-06-17	43.72	44.34	43.123	43.27	311,882	-0.94%
2026-06-16	42.9	43.7	42.64	43.68	192,560	+1.65%
2026-06-15	43.03	43.68	42.3	42.97	185,766	-2.21%
2026-06-12	42.6	44.17	42.6	43.94	136,353	+2.19%
2026-06-11	44.06	44.355	42.65	43	138,673	-1.89%
2026-06-10	44.67	44.85	43.67	43.83	166,334	-0.81%
2026-06-09	44.55	45.46	43.42	44.19	176,917	-1.34%
2026-06-08	45.96	46.43	44.39	44.79	249,004	-0.29%
2026-06-05	45.91	46.86	44.69	44.92	132,432	-2.35%
2026-06-04	45.75	46.44	45.23	46	162,217	-0.61%
2026-06-03	48.31	48.83	46.16	46.28	233,329	-4.24%
2026-06-02	49.22	49.69	47.75	48.33	177,197	-2.15%
2026-06-01	47.46	49.76	46.88	49.39	181,950	+5.62%
2026-05-29	48.05	48.06	45.42	46.76	287,949	-3.11%
2026-05-28	48.99	48.99	44.5	48.26	489,169	-1.87%
2026-05-27	47.59	49.545	47.1	49.18	206,802	+1.67%
2026-05-26	48.06	49.06	47.11	48.37	178,506	-0.82%
2026-05-22	48.27	49.39	48.25	48.77	138,336	+0.49%
2026-05-21	48.93	49.665	47.935	48.53	206,312	-0.51%
2026-05-20	49.93	50.095	48.09	48.78	164,554	-1.13%
2026-05-19	50.24	51.11	49.29	49.34	155,991	-1.85%
2026-05-18	50.04	51.139	49.7	50.27	126,385	+0.42%
2026-05-15	49.31	50.34	48.825	50.06	136,895	+1.64%
2026-05-14	49.15	49.789	48.85	49.25	109,032	+1.21%
2026-05-13	49.51	49.915	47.97	48.66	171,223	-1.40%
2026-05-12	49.64	49.95	48.81	49.35	145,162	-0.10%