Get the Stockscreener App
36.18
0.33%
0.12
After Hours:
36.25
0.07
+0.19%
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 May 22, 2026, is $36.18.
- 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 187.83% to $36.18 now.
- The 52-week high stock price for REXR is $44.38, representing a 22.66% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for REXR is $32.14, indicating a -11.17% decrease from the current share price, occurred on March 31, 2026.
- The closing price of Rexford Industrial Realty Inc (REXR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $36.38 | $36.07 | $0.315 | 2,029,323.0 | +0.33% |
| May 21, 2026 | $36.16 | $35.41 | $0.755 | 1,215,087.0 | +0.08% |
| May 20, 2026 | $36.03 | $34.97 | $1.06 | 1,797,737.0 | +2.91% |
| May 19, 2026 | $35.31 | $34.65 | $0.66 | 1,947,575.0 | -0.74% |
| May 18, 2026 | $35.32 | $34.83 | $0.49 | 1,749,247.0 | +1.53% |
| May 15, 2026 | $35.23 | $34.52 | $0.705 | 1,530,669.0 | -1.47% |
| May 14, 2026 | $36.13 | $35.25 | $0.88 | 1,998,047.0 | -0.96% |
| May 13, 2026 | $35.64 | $35.04 | $0.60 | 2,394,890.0 | +0.42% |
| May 12, 2026 | $35.98 | $35.43 | $0.555 | 2,187,696.0 | -1.23% |
| May 11, 2026 | $36.47 | $35.84 | $0.63 | 1,656,616.0 | -1.05% |
| May 08, 2026 | $36.42 | $35.96 | $0.465 | 997,482.0 | +0.50% |
| May 07, 2026 | $36.59 | $35.98 | $0.615 | 1,880,135.0 | -0.39% |
| May 06, 2026 | $36.48 | $35.78 | $0.70 | 1,599,567.0 | +1.91% |
| May 05, 2026 | $35.58 | $34.99 | $0.585 | 1,156,302.0 | +1.17% |
| May 04, 2026 | $35.55 | $34.97 | $0.575 | 1,829,737.0 | -1.04% |
| May 01, 2026 | $36.00 | $35.27 | $0.73 | 1,122,597.0 | -1.06% |
| Apr 30, 2026 | $35.98 | $35.36 | $0.62 | 2,597,946.0 | +1.07% |
| Apr 29, 2026 | $35.62 | $35.16 | $0.46 | 1,526,441.0 | -0.92% |
| Apr 28, 2026 | $36.27 | $35.34 | $0.925 | 2,166,204.0 | -0.42% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $36.59 | $34.52 | $2.07 | 29,122,030.0 | +0.81% |
| Apr, 2026 | $37.55 | $32.35 | $5.20 | 53,711,528.0 | +9.65% |
| Mar, 2026 | $37.79 | $32.14 | $5.65 | 61,157,646.0 | -12.65% |
| Feb, 2026 | $41.60 | $36.32 | $5.28 | 57,967,043.0 | -7.55% |
| Jan, 2026 | $41.52 | $37.98 | $3.55 | 44,687,774.0 | +4.67% |
Rexford Industrial Realty Inc Stock (REXR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.96 | $38.56 | $3.40 | 47,174,343.0 | -4.52% |
| Nov, 2025 | $42.41 | $39.81 | $2.60 | 32,184,505.0 | +0.70% |
| Oct, 2025 | $44.38 | $39.34 | $5.05 | 50,869,101.0 | +0.51% |
| Sep, 2025 | $43.79 | $40.06 | $3.73 | 58,823,715.0 | -0.72% |
| 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% |
1.35%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):