REXR Historical Price | Market Close

Rexford Industrial Realty, Inc.

High: 44.26; on 10/20/25
Low: 32.47; on 06/17/26
Average: 37.9929; 2.44mm
Net Chg: -5.55; -12.91%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	37.43	2,270,300
Fr 09/04/26	36.79	1,857,200
Th 09/03/26	37.01	1,620,300
We 09/02/26	36.63	2,248,000
Tu 09/01/26	37.06	2,343,620
Mo 08/31/26	37.04	1,886,767
Fr 08/28/26	37.13	2,632,262
Th 08/27/26	37.12	1,463,373
We 08/26/26	37.27	1,670,952
Tu 08/25/26	37.62	1,793,411
Mo 08/24/26	37.67	1,811,911
Fr 08/21/26	37.23	2,469,000
Th 08/20/26	37.05	2,035,700
We 08/19/26	37.56	3,498,300
Tu 08/18/26	37.04	3,444,100
Mo 08/17/26	35.86	1,679,200
Fr 08/14/26	36.23	1,510,200
Th 08/13/26	36.42	1,453,100
We 08/12/26	36.39	1,533,200
Tu 08/11/26	36.19	2,696,700
Mo 08/10/26	36.47	2,316,700
Fr 08/07/26	36.74	2,037,700

Date	Last Price	Volume
Th 08/06/26	36.50	2,728,700
We 08/05/26	37.04	3,008,900
Tu 08/04/26	37.00	2,398,400
Mo 08/03/26	37.69	2,378,000
Fr 07/31/26	37.77	2,788,000
Th 07/30/26	38.38	2,023,200
We 07/29/26	38.69	3,136,900
Tu 07/28/26	38.73	3,895,300
Mo 07/27/26	38.71	4,294,400

Date	Last Price	Volume
Tu 07/07/26	34.34	1,769,400
Mo 07/06/26	34.26	2,206,300
Th 07/02/26	34.21	2,166,300
We 07/01/26	33.72	2,215,800
Tu 06/30/26	33.50	3,222,500
Mo 06/29/26	34.20	2,418,500
Fr 06/26/26	34.35	5,376,600
Th 06/25/26	33.50	2,033,300
We 06/24/26	33.66

Date	Last Price	Volume
We 06/03/26	34.00	2,600,700
Tu 06/02/26	34.05	2,026,100
Mo 06/01/26	34.69	1,770,400
Fr 05/29/26	35.47	2,927,400
Th 05/28/26	36.01	1,685,900
We 05/27/26	36.36	2,433,500
Tu 05/26/26	36.59	1,438,800
Fr 05/22/26	36.18	2,029,300
Th 05/21/26	36.06

Date	Last Price	Volume
Fr 05/01/26	35.51	1,141,100
Th 04/30/26	35.89	2,622,600
We 04/29/26	35.51	1,661,900
Tu 04/28/26	35.84	2,280,600
Mo 04/27/26	35.99	2,851,800
Fr 04/24/26	35.47	5,832,400
Th 04/23/26	36.33	2,848,600
We 04/22/26	36.26	3,404,400
Tu 04/21/26	36.68	1,602,700

Date	Last Price	Volume
Tu 03/31/26	32.73	2,833,600
Mo 03/30/26	32.62	3,154,400
Fr 03/27/26	32.49	2,909,100
Th 03/26/26	33.25	2,155,000
We 03/25/26	33.45	2,259,800
Tu 03/24/26	34.00	2,292,100
Mo 03/23/26	34.60	3,030,400
Fr 03/20/26	33.97	4,682,500
Th 03/19/26	34.53

Date	Last Price	Volume
Fr 02/27/26	37.47	4,677,100
Th 02/26/26	37.88	1,894,300
We 02/25/26	37.35	2,035,900
Tu 02/24/26	37.14	3,279,100
Mo 02/23/26	37.27	1,600,500
Fr 02/20/26	37.66	3,474,000
Th 02/19/26	37.12	3,072,800
We 02/18/26	37.22	2,216,000
Tu 02/17/26	37.57	3,414,900

Date	Last Price	Volume
Tu 01/27/26	39.42	1,886,100
Mo 01/26/26	39.41	1,442,600
Fr 01/23/26	39.93	2,593,300
Th 01/22/26	39.37	2,940,500
We 01/21/26	39.70	4,671,900
Tu 01/20/26	39.59	2,865,500
Fr 01/16/26	41.00	2,161,400
Th 01/15/26	41.03	1,985,600
We 01/14/26	40.95

Date	Last Price	Volume
Tu 12/23/25	39.69	1,399,600
Mo 12/22/25	40.36	1,660,000
Fr 12/19/25	41.17	4,261,800
Th 12/18/25	40.91	1,848,800
We 12/17/25	41.20	2,426,000
Tu 12/16/25	40.72	3,415,300
Mo 12/15/25	41.13	2,150,800
Fr 12/12/25	41.28	2,518,300
Th 12/11/25	41.65

Date	Last Price	Volume
Th 11/20/25	40.26	2,197,100
We 11/19/25	40.20	4,988,700
Tu 11/18/25	40.81	1,736,400
Mo 11/17/25	40.31	1,969,800
Fr 11/14/25	40.99	1,138,300
Th 11/13/25	41.22	1,224,500
We 11/12/25	41.72	937,600
Tu 11/11/25	42.22	689,000
Mo 11/10/25	41.59	1,001,300

Date	Last Price	Volume
Tu 10/21/25	43.41	1,804,300
Mo 10/20/25	44.26	2,708,100
Fr 10/17/25	43.76	3,015,500
Th 10/16/25	43.12	4,731,400
We 10/15/25	42.17	4,588,400
Tu 10/14/25	40.94	1,584,100
Mo 10/13/25	40.54	1,806,700
Fr 10/10/25	39.36	2,140,200
Th 10/09/25	41.25

Date	Last Price	Volume
Fr 09/19/25	41.98	3,715,200
Th 09/18/25	42.52	1,977,600
We 09/17/25	42.28	3,931,800
Tu 09/16/25	42.79	1,682,700
Mo 09/15/25	42.85	2,082,700
Fr 09/12/25	43.36	2,480,500
Th 09/11/25	43.53	2,290,300
We 09/10/25	42.71	3,050,700
Tu 09/09/25	42.72	3,679,400