REXR
Rexford Ind REIT (REXR)
NYSE
$33.82+$0.45 (+1.35%)
Price as of Jun 23, 2026 1:36 PM EDT
  • $7.5B
    Market Cap
  • -5.38%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -7.77%
    Low Price$32.47
    High Price$36.59
  • 3 Months
    -0.44%
    Low Price$32.47
    High Price$37.44
  • 1 Year
    -5.38%
    Low Price$32.47
    High Price$44.26
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
33.12
33.73
33.00
33.37
+0.75%
3,031,914
06/18/2026
32.95
33.43
32.81
33.12
+2.00%
5,433,442
06/17/2026
33.97
34.23
32.31
32.47
-5.75%
4,179,314
06/16/2026
34.96
35.18
34.27
34.45
-1.01%
2,495,870
06/15/2026
35.41
35.69
34.73
34.80
-0.83%
2,354,210
06/12/2026
34.88
35.17
34.84
35.09
+1.09%
3,785,673
06/11/2026
34.72
35.03
34.41
34.71
+0.38%
2,576,585
06/10/2026
34.85
35.17
34.57
34.58
-1.17%
2,175,602
06/09/2026
34.22
35.30
34.18
34.99
+3.03%
2,402,900
06/08/2026
34.13
34.25
33.65
33.96
-0.32%
2,167,324
06/05/2026
34.00
34.45
33.97
34.07
-0.44%
1,744,941
06/04/2026
34.50
34.71
33.60
34.22
+0.65%
2,228,957
06/03/2026
33.88
34.14
33.76
34.00
-0.15%
2,599,832
06/02/2026
34.63
34.71
34.00
34.05
-1.84%
2,026,277
06/01/2026
35.16
35.35
34.60
34.69
-2.20%
1,768,629
05/29/2026
35.88
35.88
35.30
35.47
-1.50%
2,927,340
05/28/2026
36.23
36.30
35.84
36.01
-0.96%
1,685,782
05/27/2026
36.70
36.71
36.14
36.36
-0.63%
2,433,424
05/26/2026
36.35
36.61
36.22
36.59
+1.13%
1,438,845
05/22/2026
36.16
36.39
36.07
36.18
+0.33%
2,029,963
05/21/2026
35.73
36.17
35.41
36.06
+0.08%
1,215,095
05/20/2026
35.17
36.03
34.97
36.03
+2.91%
1,797,737
05/19/2026
35.23
35.31
34.65
35.01
-0.74%
1,947,580
05/18/2026
34.88
35.32
34.83
35.27
+1.53%
1,749,386
05/15/2026
35.13
35.23
34.53
34.74
-1.47%
1,530,669
05/14/2026
35.84
36.13
35.25
35.26
-0.96%
1,998,167
05/13/2026
35.26
35.64
35.04
35.60
+0.42%
2,394,915
05/12/2026
35.96
35.99
35.43
35.45
-1.23%
2,296,016
05/11/2026
36.31
36.47
35.84
35.89
-1.05%
1,670,320
05/08/2026
36.20
36.43
35.96
36.27
+0.50%
999,498
05/07/2026
36.30
36.59
35.98
36.09
-0.39%
1,885,280
05/06/2026
35.80
36.48
35.78
36.23
+1.91%
1,639,426
05/05/2026
35.25
35.58
34.99
35.55
+1.17%
1,156,309
05/04/2026
35.25
35.55
34.97
35.14
-1.04%
1,838,453
05/01/2026
36.00
36.00
35.27
35.51
-1.06%
1,141,117
04/30/2026
35.46
35.98
35.36
35.89
+1.07%
2,622,561
04/29/2026
35.51
35.62
35.16
35.51
-0.92%
1,661,879
04/28/2026
36.16
36.27
35.34
35.84
-0.42%
2,280,636
04/27/2026
35.56
36.39
35.53
35.99
+1.47%
2,851,500
04/24/2026
36.71
37.17
34.74
35.47
-2.37%
5,832,445
04/23/2026
36.32
36.60
35.92
36.33
+0.19%
2,848,985
04/23/2026
$0.61 Earnings
04/22/2026
36.93
36.96
35.95
36.26
-1.15%
3,404,357
04/21/2026
37.43
37.50
36.52
36.68
-2.03%
1,602,654
04/20/2026
36.77
37.55
36.67
37.44
+1.16%
2,016,094
04/17/2026
36.15
37.22
36.15
37.01
+3.01%
2,539,587
04/16/2026
35.87
36.28
35.65
35.93
+0.67%
3,351,996
04/15/2026
35.25
35.73
35.02
35.69
+1.13%
2,667,197
04/14/2026
34.70
35.41
34.53
35.29
+1.82%
2,241,562
04/13/2026
34.08
34.69
33.75
34.66
+2.06%
4,494,558
04/10/2026
34.42
34.45
33.80
33.96
-0.93%
1,317,008
04/09/2026
33.99
34.67
33.90
34.28
+0.15%
1,248,368
04/08/2026
33.93
34.34
33.77
34.23
+3.38%
3,445,725
04/07/2026
32.47
33.19
32.35
33.11
+1.78%
1,752,844
04/06/2026
32.96
33.05
32.46
32.53
-1.78%
1,913,765
04/02/2026
32.70
33.19
32.38
33.12
+0.82%
1,443,247
04/01/2026
32.69
33.11
32.52
32.85
+0.37%
1,896,734
03/31/2026
32.65
33.20
32.14
32.73
+1.69%
2,833,593
03/31/2026
$0.44 Dividend
03/30/2026
32.36
32.93
32.12
32.19
+0.40%
3,154,426
03/27/2026
32.56
32.65
31.88
32.06
-2.29%
2,909,075
03/26/2026
32.89
33.34
32.70
32.81
-0.60%
2,154,993
03/25/2026
33.79
33.86
32.95
33.00
-1.62%
2,259,810
03/24/2026
33.88
34.27
33.53
33.55
-1.73%
2,292,129
03/23/2026
34.11
34.57
33.52
34.14
+1.85%
3,030,432
03/20/2026
33.91
34.13
33.19
33.52
-1.62%
4,681,859
03/19/2026
33.59
34.29
33.57
34.07
+0.70%
3,073,287
03/18/2026
34.15
34.45
33.82
33.83
-1.69%
3,160,648
03/17/2026
34.74
35.03
34.38
34.41
+0.17%
1,986,963
03/16/2026
34.45
34.79
34.26
34.36
+1.02%
3,014,434
03/13/2026
34.82
35.07
33.98
34.01
-1.12%
3,787,500
03/12/2026
34.53
34.66
34.24
34.40
-1.19%
2,891,571
03/11/2026
35.06
35.13
34.32
34.81
-1.23%
2,190,493
03/10/2026
35.12
35.64
34.68
35.24
+0.17%
3,049,494
03/09/2026
35.16
35.42
34.44
35.18
-1.03%
2,875,304
03/06/2026
36.01
36.09
35.09
35.55
-2.38%
1,787,899
03/05/2026
36.43
36.58
35.92
36.42
-1.07%
2,608,048
03/04/2026
36.64
36.90
36.02
36.81
+0.43%
2,605,780
03/03/2026
36.27
36.93
35.91
36.65
-1.33%
2,922,144
03/02/2026
36.66
37.29
36.31
37.15
+0.48%
2,128,400
02/27/2026
36.44
37.33
36.28
36.97
-1.08%
4,677,121
02/26/2026
36.80
37.40
36.75
37.37
+1.42%
1,894,342
02/25/2026
36.69
36.93
36.35
36.85
+0.57%
2,035,901
02/24/2026
36.68
36.82
36.38
36.64
-0.35%
3,279,077
02/23/2026
37.20
37.32
36.75
36.77
-1.04%
1,600,452
02/20/2026
36.63
37.17
36.24
37.16
+1.45%
3,474,032
02/19/2026
36.61
36.80
36.31
36.62
-0.27%
3,072,800
02/18/2026
36.77
37.03
36.45
36.72
-0.93%
2,215,967
02/17/2026
37.03
37.29
36.46
37.07
+0.99%
3,414,909
02/13/2026
36.29
37.05
36.23
36.70
+0.84%
3,150,979
02/12/2026
37.22
37.35
35.84
36.40
-1.63%
4,836,916
02/11/2026
37.70
38.14
36.93
37.00
-1.91%
3,148,477
02/10/2026
37.94
38.17
37.63
37.72
-0.65%
4,172,071
02/09/2026
38.43
38.55
37.64
37.97
-1.26%
3,581,543
02/06/2026
38.48
38.71
37.81
38.45
+0.65%
3,290,136
02/05/2026
39.07
39.96
38.17
38.20
-6.45%
4,785,401
02/04/2026
40.31
41.05
40.23
40.84
+2.05%
2,415,206
02/04/2026
$0.59 Earnings
02/03/2026
39.77
40.43
39.51
40.02
+0.67%
1,701,923
02/02/2026
39.82
40.38
39.58
39.75
-0.59%
1,941,101