Get the Stockscreener App
42.89
1.92%
0.81
After Hours:
42.89
Rexford Industrial Realty Inc Stock (REXR) Price History
The historical daily chart and data for Rexford Industrial Realty Inc stock (REXR), show that the latest closing stock price as of September 05, 2025, is $42.89.
- Rexford Industrial Realty Inc all-time high stock price is $84.68, occurred on April 20, 2022.
- The lowest Rexford Industrial Realty Inc stock price recorded was $12.57 on August 26, 2015. Since then, Rexford Industrial Realty Inc's stock price has risen over 241.21% to $42.89 now.
- The 52-week high stock price for REXR is $52.37, representing a 22.10% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for REXR is $29.68, indicating a -30.80% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Rexford Industrial Realty Inc (REXR) stock in the beginning of 2024 was $80.22. The stock closed the year at $54.64, a loss of over -31.89% for the year.
The table below shows more information about REXR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $43.03 | $42.23 | $0.795 | 4,098,915.0 | +1.92% |
| Sep 04, 2025 | $42.16 | $40.99 | $1.17 | 3,860,429.0 | +2.71% |
| Sep 03, 2025 | $41.27 | $40.44 | $0.835 | 3,376,942.0 | +1.71% |
| Sep 02, 2025 | $40.92 | $40.06 | $0.86 | 2,021,097.0 | -2.73% |
| Aug 29, 2025 | $41.53 | $41.12 | $0.41 | 1,779,895.0 | +0.12% |
| Aug 28, 2025 | $41.88 | $40.82 | $1.06 | 2,279,230.0 | -1.01% |
| Aug 27, 2025 | $42.65 | $41.50 | $1.15 | 7,765,364.0 | +4.42% |
| Aug 26, 2025 | $40.71 | $39.94 | $0.77 | 2,378,121.0 | -0.19% |
| Aug 25, 2025 | $40.58 | $39.88 | $0.705 | 660,179.0 | -0.83% |
| Aug 22, 2025 | $40.67 | $39.38 | $1.30 | 1,423,960.0 | +3.48% |
| Aug 21, 2025 | $39.31 | $38.81 | $0.505 | 930,335.0 | -0.71% |
| Aug 20, 2025 | $39.86 | $39.18 | $0.68 | 2,171,647.0 | -0.28% |
| Aug 19, 2025 | $39.65 | $37.95 | $1.70 | 3,473,611.0 | +4.73% |
| Aug 18, 2025 | $38.37 | $37.63 | $0.74 | 2,020,198.0 | -1.08% |
| Aug 15, 2025 | $38.32 | $37.90 | $0.425 | 3,202,466.0 | +0.77% |
| Aug 14, 2025 | $37.95 | $37.29 | $0.66 | 1,378,002.0 | -0.55% |
| Aug 13, 2025 | $38.09 | $36.73 | $1.37 | 1,534,583.0 | +2.51% |
| Aug 12, 2025 | $37.07 | $36.42 | $0.65 | 1,677,800.0 | +1.81% |
| Aug 11, 2025 | $36.92 | $36.34 | $0.575 | 1,972,878.0 | -0.84% |
Rexford Industrial Realty Inc Stock (REXR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rexford Industrial Realty Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REXR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rexford Industrial Realty Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rexford Industrial Realty Inc Stock (REXR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $43.03 | $40.06 | $2.97 | 17,456,298.0 | +3.57% |
| Aug, 2025 | $42.65 | $35.53 | $7.12 | 48,156,553.0 | +13.36% |
| Jul, 2025 | $38.18 | $35.12 | $3.06 | 68,223,909.0 | +2.70% |
| Jun, 2025 | $37.60 | $34.60 | $3.00 | 55,053,361.0 | +0.94% |
| May, 2025 | $36.93 | $32.96 | $3.97 | 55,106,537.0 | +6.47% |
| Apr, 2025 | $39.49 | $29.68 | $9.81 | 65,835,739.0 | -15.45% |
| Mar, 2025 | $41.78 | $38.58 | $3.20 | 50,687,299.0 | -5.25% |
| Feb, 2025 | $41.59 | $38.32 | $3.27 | 40,543,373.0 | +1.62% |
| Jan, 2025 | $41.84 | $36.92 | $4.91 | 35,751,854.0 | +5.17% |
Rexford Industrial Realty Inc Stock (REXR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.48 | $37.67 | $4.80 | 39,160,958.0 | -8.01% |
| Nov, 2024 | $44.37 | $41.16 | $3.21 | 35,500,568.0 | -1.89% |
| Oct, 2024 | $50.45 | $42.84 | $7.61 | 43,140,041.0 | -14.75% |
| Sep, 2024 | $52.37 | $48.94 | $3.43 | 32,625,332.0 | -1.20% |
| Aug, 2024 | $52.61 | $47.29 | $5.32 | 25,686,333.0 | +1.62% |
| Jul, 2024 | $51.64 | $43.96 | $7.68 | 38,620,075.0 | +12.38% |
| Jun, 2024 | $46.24 | $43.26 | $2.98 | 24,714,969.0 | -1.70% |
| May, 2024 | $46.68 | $42.31 | $4.37 | 28,293,114.0 | +5.96% |
| Apr, 2024 | $50.22 | $41.89 | $8.33 | 58,703,552.0 | -14.89% |
| Mar, 2024 | $53.88 | $48.51 | $5.38 | 42,651,876.0 | -1.14% |
| Feb, 2024 | $54.60 | $49.17 | $5.43 | 35,044,324.0 | -3.25% |
| Jan, 2024 | $56.87 | $52.17 | $4.70 | 26,356,107.0 | -6.26% |
Rexford Industrial Realty Inc Stock (REXR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.02 | $48.91 | $9.11 | 37,337,095.0 | +13.98% |
| Nov, 2023 | $49.46 | $42.95 | $6.52 | 26,344,673.0 | +13.83% |
| Oct, 2023 | $50.05 | $41.56 | $8.49 | 38,885,073.0 | -12.38% |
| Sep, 2023 | $54.19 | $48.98 | $5.21 | 27,318,399.0 | -7.71% |
| Aug, 2023 | $55.03 | $50.48 | $4.55 | 22,634,852.0 | -2.94% |
| Jul, 2023 | $57.37 | $51.28 | $6.09 | 34,416,321.0 | +5.50% |
| Jun, 2023 | $54.66 | $49.69 | $4.97 | 43,637,277.0 | -4.08% |
| May, 2023 | $57.64 | $53.04 | $4.60 | 35,241,398.0 | -2.38% |
| Apr, 2023 | $60.05 | $53.48 | $6.58 | 31,931,845.0 | -6.50% |
| Mar, 2023 | $61.82 | $53.96 | $7.86 | 30,315,575.0 | -1.34% |
| Feb, 2023 | $66.71 | $59.88 | $6.83 | 29,318,902.0 | -4.74% |
| Jan, 2023 | $63.64 | $53.48 | $10.16 | 21,695,911.0 | +16.16% |
1.85%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):