NYSE : REXR

Rexford Industrial Realty, Inc. — Price history

Real Estate · REIT - Industrial · United States

Last price 38.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.47B

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

Price history

Rexford Industrial Realty, Inc. (REXR) closed at 38.22 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	38.4	38.62	38.11	38.22	2,138,464	-0.34%
2026-10-29	37.53	38.365	37.45	38.35	2,655,086	+3.29%
2026-10-28	38.25	38.25	36.83	37.13	2,483,672	-3.00%
2026-10-27	38.09	38.38	37.815	38.28	3,506,064	+0.74%
2026-10-26	38.65	38.67	37.885	38	2,699,711	-1.83%
2026-10-23	37.01	38.73	36.6	38.71	7,052,556	+6.70%
2026-10-22	36.68	36.92	35.73	36.28	4,105,003	-1.41%
2026-10-21	37.26	37.5	36.61	36.8	2,145,544	-0.84%
2026-10-20	36.55	37.21	36.42	37.11	2,212,107	+2.03%
2026-10-19	36.74	36.76	36.12	36.37	1,885,435	-1.28%
2026-10-16	37.22	37.4	36.49	36.84	2,014,692	-0.19%
2026-10-15	37.95	38.9	36.89	36.91	4,019,685	-1.57%
2026-10-14	37.76	38.025	37.285	37.5	2,467,171	-0.90%
2026-10-13	38.33	38.33	37.62	37.84	2,301,471	+0.88%
2026-10-12	36.85	37.52	36.77	37.51	2,079,339	+2.10%
2026-10-09	37.42	37.6	36.62	36.74	3,917,632	-1.32%
2026-10-08	36.15	37.35	36.15	37.23	3,335,247	+2.96%
2026-10-07	36.78	36.92	36.06	36.16	2,673,582	-1.74%
2026-10-06	36.71	37.095	36.52	36.8	2,812,607	+0.30%
2026-10-05	36.76	37.275	36.45	36.69	3,410,981	+0.00%
2026-10-02	36.2	36.985	36.11	36.69	3,273,878	+1.86%
2026-10-01	36.14	36.52	36.005	36.02	2,648,032	-0.69%
2026-09-30	37.16	37.55	36.2	36.27	2,421,967	-1.88%
2026-09-29	36.95	37.47	36.8	37.4	2,244,332	+0.56%
2026-09-28	37.54	37.75	37.06	37.19	2,717,381	-0.75%
2026-09-25	38.03	38.03	37.25	37.47	1,822,793	-1.37%
2026-09-24	38.36	38.58	37.85	37.99	2,653,282	-0.42%
2026-09-23	38.08	38.66	38.01	38.15	2,801,824	-0.21%
2026-09-22	38.81	38.94	38.22	38.23	3,600,199	-1.27%
2026-09-21	38.51	38.79	38.4	38.72	2,759,515	+0.86%
2026-09-18	38.32	38.8	38.1	38.39	5,272,829	-0.10%
2026-09-17	39.1	39.14	38.26	38.43	3,108,895	-1.06%
2026-09-16	39	39.67	38.42	38.84	4,094,966	+0.57%
2026-09-15	38.33	39.31	38.18	38.62	4,664,136	+0.49%
2026-09-14	38.11	38.44	37.69	38.43	2,784,976	+1.03%
2026-09-11	37.48	38.05	37.11	38.04	3,224,703	+2.81%
2026-09-10	37	37.3	36.71	37	2,153,493	-0.19%
2026-09-09	37.52	37.65	36.83	37.07	2,679,208	-0.96%
2026-09-08	36.73	37.475	36.695	37.43	2,270,526	+1.74%
2026-09-04	36.74	37.07	36.72	36.79	1,857,233	-0.59%
2026-09-03	36.98	37.02	36.67	37.01	1,620,282	+1.04%
2026-09-02	37.09	37.35	36.56	36.63	2,248,044	-1.16%
2026-09-01	37.01	37.37	36.86	37.06	2,379,562	+0.05%
2026-08-31	37.01	37.205	36.73	37.04	1,886,771	-0.24%
2026-08-28	37.25	37.285	36.905	37.13	2,632,563	+0.03%
2026-08-27	36.96	37.37	36.935	37.12	1,463,373	-0.40%
2026-08-26	37.54	37.675	37.26	37.27	1,671,010	-0.93%
2026-08-25	37.69	37.85	37.495	37.62	1,793,412	-0.13%
2026-08-24	37.38	37.94	37.325	37.67	1,811,912	+1.18%
2026-08-21	37.27	37.63	37	37.23	2,468,965	+0.49%
2026-08-20	37.6	37.82	37.03	37.05	2,035,746	-1.36%
2026-08-19	37.29	38.155	37.2	37.56	3,498,373	+1.40%
2026-08-18	36.13	37.19	35.89	37.04	3,444,105	+3.29%
2026-08-17	36.07	36.1	35.68	35.86	1,679,227	-1.02%
2026-08-14	36.27	36.7	36.12	36.23	1,510,239	-0.52%
2026-08-13	36.52	37.03	36.39	36.42	1,453,094	+0.08%
2026-08-12	36.11	36.45	36.04	36.39	1,533,182	+0.55%
2026-08-11	36.27	36.615	36.16	36.19	2,696,728	-0.77%
2026-08-10	36.48	36.525	35.905	36.47	2,316,726	-0.73%
2026-08-07	36.41	37.2	36.32	36.74	2,037,668	+0.66%
2026-08-06	36.92	37.06	36.415	36.5	2,728,688	-1.46%
2026-08-05	37.1	37.16	36.455	37.04	3,008,909	+0.11%
2026-08-04	37.28	37.39	36.82	37	2,398,400	-1.83%
2026-08-03	37.94	38.25	37.36	37.69	2,377,972	-0.21%
2026-07-31	38.45	38.535	37.68	37.77	2,787,965	-1.59%
2026-07-30	38.59	38.75	37.91	38.38	2,023,379	-0.80%
2026-07-29	38.56	39.08	38.101	38.69	3,136,917	-0.10%
2026-07-28	38.94	39.17	38.575	38.73	3,896,512	+0.05%
2026-07-27	38.68	39.13	38.25	38.71	4,294,968	-0.74%
2026-07-24	36.54	39.67	36.54	39	7,680,148	+8.39%
2026-07-23	36.41	36.75	35.8	35.98	2,613,256	-2.15%
2026-07-22	37.29	37.3	36.57	36.77	3,775,767	-1.00%
2026-07-21	36.88	37.24	36.81	37.14	1,942,120	+0.62%
2026-07-20	37.31	37.445	36.73	36.91	2,065,776	-1.47%
2026-07-17	37.76	38.6	37.085	37.46	3,628,791	-0.32%
2026-07-16	35.19	38.01	35.19	37.58	4,985,903	+7.10%
2026-07-15	35.76	36	34.95	35.09	2,422,108	-1.18%
2026-07-14	34.83	35.615	34.83	35.51	3,347,750	+2.19%
2026-07-13	34.4	34.775	34.245	34.75	2,100,878	+1.85%
2026-07-10	34.38	34.52	33.83	34.12	1,819,172	+0.26%
2026-07-09	33.96	34.54	33.88	34.03	2,287,394	+0.32%
2026-07-08	34.12	34.28	33.7	33.92	2,233,568	-1.22%
2026-07-07	34.5	35.11	34.31	34.34	1,769,393	+0.23%
2026-07-06	34.57	34.57	33.96	34.26	2,206,355	+0.15%
2026-07-02	33.98	34.29	33.94	34.21	2,166,280	+1.45%
2026-07-01	33.6	34.085	33.565	33.72	2,215,794	+0.66%
2026-06-30	33.37	34.04	33.3	33.5	3,222,480	-0.78%
2026-06-29	34.13	34.21	33.365	34.2	2,418,454	-0.44%
2026-06-26	33.66	34.49	33.63	34.35	5,376,635	+2.54%
2026-06-25	33.79	34.185	32.92	33.5	2,033,322	-0.48%
2026-06-24	33.69	33.91	33.1	33.66	2,300,163	-0.06%
2026-06-23	33.46	33.955	33.29	33.68	2,467,748	+0.93%
2026-06-22	33.12	33.73	33	33.37	3,031,914	+0.75%
2026-06-18	32.95	33.425	32.81	33.12	5,435,433	+2.00%
2026-06-17	33.97	34.23	32.31	32.47	4,179,534	-5.75%
2026-06-16	34.96	35.18	34.265	34.45	2,495,887	-1.01%
2026-06-15	35.41	35.69	34.73	34.8	2,354,451	-0.83%
2026-06-12	34.88	35.17	34.84	35.09	3,785,710	+1.09%
2026-06-11	34.72	35.03	34.41	34.71	2,577,081	+0.38%
2026-06-10	34.85	35.17	34.565	34.58	2,175,604	-1.17%
2026-06-09	34.22	35.3	34.18	34.99	2,404,215	+3.03%
2026-06-08	34.13	34.25	33.65	33.96	2,167,454	-0.32%
2026-06-05	34	34.45	33.965	34.07	1,744,949	-0.44%
2026-06-04	34.5	34.71	33.6	34.22	2,229,248	+0.65%
2026-06-03	33.88	34.135	33.76	34	2,600,739	-0.15%
2026-06-02	34.63	34.71	33.995	34.05	2,026,277	-1.84%
2026-06-01	35.16	35.35	34.6	34.69	1,770,810	-2.20%
2026-05-29	35.88	35.88	35.3	35.47	2,927,377	-1.50%
2026-05-28	36.23	36.3	35.835	36.01	1,685,937	-0.96%
2026-05-27	36.7	36.71	36.14	36.36	2,433,473	-0.63%
2026-05-26	36.35	36.605	36.22	36.59	1,438,861	+1.13%
2026-05-22	36.16	36.385	36.07	36.18	2,029,963	+0.33%
2026-05-21	35.73	36.165	35.41	36.06	1,215,997	+0.08%
2026-05-20	35.17	36.03	34.97	36.03	1,797,737	+2.91%
2026-05-19	35.23	35.31	34.65	35.01	1,947,580	-0.74%
2026-05-18	34.88	35.32	34.83	35.27	1,749,387	+1.53%
2026-05-15	35.13	35.23	34.525	34.74	1,530,772	-1.47%
2026-05-14	35.84	36.13	35.25	35.26	1,998,749	-0.96%
2026-05-13	35.26	35.64	35.04	35.6	2,394,915	+0.42%
2026-05-12	35.96	35.985	35.43	35.45	2,296,026	-1.23%