REXR
Rexford Ind REIT (REXR)
NYSE
$36.67-$0.02 (-0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $8.2B
    Market Cap
  • -7.55%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    +1.34%
    Low Price$36.02
    High Price$38.39
  • 3 Months
    +8.51%
    Low Price$33.53
    High Price$38.55
  • 1 Year
    -7.55%
    Low Price$31.68
    High Price$42.15
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
36.20
36.99
36.11
36.69
+1.86%
3,316,938
10/01/2026
36.14
36.52
36.01
36.02
-0.69%
2,654,005
09/30/2026
37.16
37.55
36.20
36.27
-1.88%
2,449,490
09/30/2026
$0.44 Dividend
09/29/2026
36.52
37.03
36.37
36.97
+0.56%
2,246,357
09/28/2026
37.10
37.31
36.63
36.76
-0.75%
2,717,381
09/25/2026
37.59
37.59
36.82
37.03
-1.37%
1,822,793
09/24/2026
37.91
38.13
37.41
37.55
-0.42%
2,653,154
09/23/2026
37.64
38.21
37.57
37.71
-0.21%
2,801,748
09/22/2026
38.36
38.49
37.78
37.79
-1.27%
3,600,199
09/21/2026
38.06
38.34
37.95
38.27
+0.86%
2,759,515
09/18/2026
37.87
38.35
37.66
37.94
-0.10%
5,272,829
09/17/2026
38.65
38.68
37.81
37.98
-1.06%
3,108,895
09/16/2026
38.55
39.21
37.97
38.39
+0.57%
4,094,966
09/15/2026
37.88
38.85
37.74
38.17
+0.49%
4,663,713
09/14/2026
37.67
37.99
37.25
37.98
+1.03%
2,784,976
09/11/2026
37.04
37.61
36.68
37.60
+2.81%
3,224,701
09/10/2026
36.57
36.87
36.28
36.57
-0.19%
2,153,493
09/09/2026
37.08
37.21
36.40
36.64
-0.96%
2,679,208
09/08/2026
36.30
37.04
36.27
36.99
+1.74%
2,270,412
09/04/2026
36.31
36.64
36.29
36.36
-0.59%
1,857,233
09/03/2026
36.55
36.59
36.24
36.58
+1.04%
1,620,282
09/02/2026
36.66
36.92
36.13
36.20
-1.16%
2,248,044
09/01/2026
36.58
36.94
36.43
36.63
+0.05%
2,379,562
08/31/2026
36.58
36.77
36.30
36.61
-0.24%
1,886,935
08/28/2026
36.82
36.85
36.48
36.70
+0.03%
2,632,563
08/27/2026
36.53
36.94
36.51
36.69
-0.40%
1,459,201
08/26/2026
37.10
37.24
36.83
36.84
-0.93%
1,671,010
08/25/2026
37.25
37.41
37.06
37.18
-0.13%
1,793,412
08/24/2026
36.95
37.50
36.89
37.23
+1.18%
1,811,912
08/21/2026
36.84
37.19
36.57
36.80
+0.49%
2,468,965
08/20/2026
37.16
37.38
36.60
36.62
-1.36%
2,035,746
08/19/2026
36.86
37.71
36.77
37.12
+1.40%
3,498,373
08/18/2026
35.71
36.76
35.47
36.61
+3.29%
3,444,105
08/17/2026
35.65
35.68
35.27
35.44
-1.02%
1,679,227
08/14/2026
35.85
36.27
35.70
35.81
-0.52%
1,510,239
08/13/2026
36.10
36.60
35.97
36.00
+0.08%
1,453,094
08/12/2026
35.69
36.03
35.62
35.97
+0.55%
1,544,283
08/11/2026
35.85
36.19
35.74
35.77
-0.77%
2,696,597
08/10/2026
36.06
36.10
35.49
36.05
-0.73%
2,316,726
08/07/2026
35.99
36.77
35.90
36.31
+0.66%
2,037,668
08/06/2026
36.49
36.63
35.99
36.08
-1.46%
2,728,261
08/05/2026
36.67
36.73
36.03
36.61
+0.11%
3,007,727
08/04/2026
36.85
36.96
36.39
36.57
-1.83%
2,398,400
08/03/2026
37.50
37.81
36.93
37.25
-0.21%
2,377,701
07/31/2026
38.00
38.09
37.24
37.33
-1.59%
2,787,659
07/30/2026
38.14
38.30
37.47
37.93
-0.80%
2,023,378
07/29/2026
38.11
38.63
37.66
38.24
-0.10%
3,135,779
07/28/2026
38.49
38.71
38.13
38.28
+0.05%
3,890,618
07/27/2026
38.23
38.67
37.81
38.26
-0.74%
4,294,468
07/24/2026
36.12
39.21
36.12
38.55
+8.39%
7,680,148
07/23/2026
35.99
36.32
35.38
35.56
-2.15%
2,613,256
07/23/2026
$0.64 Earnings
07/22/2026
36.86
36.87
36.14
36.34
-1.00%
3,775,767
07/21/2026
36.45
36.81
36.38
36.71
+0.62%
1,942,120
07/20/2026
36.88
37.01
36.30
36.48
-1.47%
2,065,776
07/17/2026
37.32
38.15
36.65
37.02
-0.32%
3,628,762
07/16/2026
34.78
37.57
34.78
37.14
+7.10%
4,985,903
07/15/2026
35.34
35.58
34.54
34.68
-1.18%
2,471,469
07/14/2026
34.42
35.20
34.42
35.10
+2.19%
3,347,750
07/13/2026
34.00
34.37
33.85
34.35
+1.85%
2,100,878
07/10/2026
33.98
34.12
33.44
33.72
+0.26%
1,819,172
07/09/2026
33.57
34.14
33.49
33.63
+0.32%
2,287,393
07/08/2026
33.72
33.88
33.31
33.53
-1.22%
2,233,568
07/07/2026
34.10
34.70
33.91
33.94
+0.23%
1,769,393
07/06/2026
34.17
34.17
33.57
33.86
+0.15%
2,206,355
07/02/2026
33.58
33.89
33.55
33.81
+1.45%
2,166,280
07/01/2026
33.21
33.69
33.17
33.33
+0.66%
2,215,794
06/30/2026
32.98
33.64
32.91
33.11
-0.78%
3,222,480
06/30/2026
$0.44 Dividend
06/29/2026
33.30
33.38
32.56
33.37
-0.44%
2,418,454
06/26/2026
32.85
33.66
32.82
33.52
+2.54%
5,376,623
06/25/2026
32.97
33.36
32.12
32.69
-0.48%
2,033,322
06/24/2026
32.87
33.09
32.30
32.85
-0.06%
2,300,163
06/23/2026
32.65
33.13
32.48
32.86
+0.93%
2,467,748
06/22/2026
32.32
32.91
32.20
32.56
+0.75%
3,031,914
06/18/2026
32.15
32.62
32.02
32.32
+2.00%
5,433,442
06/17/2026
33.15
33.40
31.53
31.68
-5.75%
4,179,314
06/16/2026
34.11
34.33
33.44
33.62
-1.01%
2,495,870
06/15/2026
34.55
34.83
33.89
33.96
-0.83%
2,354,210
06/12/2026
34.04
34.32
34.00
34.24
+1.09%
3,785,673
06/11/2026
33.88
34.18
33.58
33.87
+0.38%
2,576,585
06/10/2026
34.01
34.32
33.73
33.74
-1.17%
2,175,602
06/09/2026
33.39
34.45
33.35
34.14
+3.03%
2,402,900
06/08/2026
33.30
33.42
32.84
33.14
-0.32%
2,167,324
06/05/2026
33.18
33.62
33.14
33.25
-0.44%
1,744,941
06/04/2026
33.67
33.87
32.79
33.39
+0.65%
2,228,957
06/03/2026
33.06
33.31
32.94
33.18
-0.15%
2,599,832
06/02/2026
33.79
33.87
33.17
33.23
-1.84%
2,026,277
06/01/2026
34.31
34.49
33.76
33.85
-2.20%
1,768,629
05/29/2026
35.01
35.01
34.45
34.61
-1.50%
2,927,340
05/28/2026
35.35
35.42
34.97
35.14
-0.96%
1,685,782
05/27/2026
35.81
35.82
35.27
35.48
-0.63%
2,433,424
05/26/2026
35.47
35.72
35.34
35.70
+1.13%
1,438,845
05/22/2026
35.28
35.50
35.20
35.30
+0.33%
2,029,963
05/21/2026
34.87
35.29
34.55
35.19
+0.08%
1,215,095
05/20/2026
34.32
35.16
34.12
35.16
+2.91%
1,797,737
05/19/2026
34.38
34.46
33.81
34.16
-0.74%
1,947,580
05/18/2026
34.04
34.47
33.99
34.42
+1.53%
1,749,386
05/15/2026
34.28
34.38
33.69
33.90
-1.47%
1,530,669