Rexford Industrial Realty, Inc. Common Stock (REXR)

Last Price33.72

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 2nd, 8:04 AM EDT

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

Date Range:

2026-04-02 - 2026-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	33.60	34.09	33.56	33.72	2,215,794	33.72
6/30/2026	33.37	34.04	33.30	33.50	3,222,480	33.50
6/29/2026	34.13	34.21	33.37	34.20	2,418,454	33.77
6/26/2026	33.66	34.49	33.63	34.35	5,376,636	33.91
6/25/2026	33.79	34.19	32.92	33.50	2,033,322	33.07
6/24/2026	33.69	33.91	33.10	33.66	2,300,163	33.23
6/23/2026	33.46	33.95	33.29	33.68	2,467,748	33.25
6/22/2026	33.12	33.73	33.00	33.37	3,031,908	32.95
6/18/2026	32.95	33.42	32.81	33.12	5,435,435	32.70
6/17/2026	33.97	34.23	32.31	32.47	4,179,536	32.06
6/16/2026	34.96	35.18	34.27	34.45	2,495,888	34.01
6/15/2026	35.41	35.69	34.73	34.80	2,354,451	34.36
6/12/2026	34.88	35.17	34.84	35.09	3,785,710	34.64
6/11/2026	34.72	35.03	34.41	34.71	2,577,081	34.27
6/10/2026	34.85	35.17	34.56	34.58	2,175,605	34.14
6/09/2026	34.22	35.30	34.18	34.99	2,404,215	34.55
6/08/2026	34.13	34.25	33.65	33.96	2,167,454	33.53
6/05/2026	34.00	34.45	33.97	34.07	1,744,949	33.64
6/04/2026	34.50	34.71	33.60	34.22	2,227,249	33.78
6/03/2026	33.88	34.13	33.76	34.00	2,600,739	33.57
6/02/2026	34.63	34.71	33.99	34.05	2,026,138	33.62
6/01/2026	35.16	35.35	34.60	34.69	1,770,810	34.25
5/29/2026	35.88	35.88	35.30	35.47	2,927,378	35.02
5/28/2026	36.23	36.30	35.84	36.01	1,685,938	35.55
5/27/2026	36.70	36.71	36.14	36.36	2,433,473	35.90
5/26/2026	36.35	36.60	36.22	36.59	1,438,835	36.12
5/22/2026	36.16	36.38	36.07	36.18	2,029,963	35.72
5/21/2026	35.73	36.16	35.41	36.06	1,215,990	35.60
5/20/2026	35.17	36.03	34.97	36.03	1,797,737	35.57
5/19/2026	35.23	35.31	34.65	35.01	1,947,575	34.56
5/18/2026	34.88	35.32	34.83	35.27	1,749,286	34.82
5/15/2026	35.13	35.23	34.52	34.74	1,530,773	34.30
5/14/2026	35.84	36.13	35.25	35.26	1,998,750	34.81
5/13/2026	35.26	35.64	35.04	35.60	2,394,915	35.15
5/12/2026	35.96	35.98	35.43	35.45	2,296,028	35.00
5/11/2026	36.31	36.47	35.84	35.89	1,670,320	35.43
5/08/2026	36.20	36.42	35.96	36.27	999,499	35.81
5/07/2026	36.30	36.59	35.98	36.09	1,885,280	35.63
5/06/2026	35.80	36.48	35.78	36.23	1,639,426	35.77
5/05/2026	35.25	35.58	34.99	35.55	1,156,309	35.10
5/04/2026	35.25	35.55	34.97	35.14	1,838,454	34.69
5/01/2026	36.00	36.00	35.27	35.51	1,141,117	35.06
4/30/2026	35.46	35.98	35.36	35.89	2,622,561	35.43
4/29/2026	35.51	35.62	35.16	35.51	1,661,894	35.06
4/28/2026	36.16	36.27	35.34	35.84	2,280,636	35.38
4/27/2026	35.56	36.39	35.53	35.99	2,851,758	35.53
4/24/2026	36.71	37.16	34.74	35.47	5,832,449	35.02
4/23/2026	36.32	36.60	35.92	36.33	3,077,889	35.87
4/22/2026	36.93	36.96	35.95	36.26	3,404,358	35.80
4/21/2026	37.43	37.50	36.52	36.68	1,602,710	36.21
4/20/2026	36.77	37.55	36.67	37.44	2,016,113	36.96
4/17/2026	36.15	37.22	36.15	37.01	2,539,588	36.54
4/16/2026	35.87	36.28	35.65	35.93	3,351,997	35.47
4/15/2026	35.25	35.73	35.02	35.69	3,398,853	35.24
4/14/2026	34.70	35.41	34.53	35.29	2,241,561	34.84
4/13/2026	34.08	34.69	33.75	34.66	4,494,663	34.22
4/10/2026	34.42	34.45	33.80	33.96	1,317,010	33.53
4/09/2026	33.99	34.66	33.90	34.28	1,248,812	33.84
4/08/2026	33.93	34.34	33.77	34.23	3,445,739	33.79
4/07/2026	32.47	33.19	32.35	33.11	1,752,844	32.69
4/06/2026	32.96	33.05	32.46	32.53	1,891,867	32.12
4/02/2026	32.70	33.19	32.38	33.12	1,443,247	32.70