NYSE
USD
Rexford Industrial Realty, Inc. (REXR-PB)
21.09
-0.02
(-0.09%)
At close: October 30 at 3:37:49 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.15
21.15
20.95
21.09
21.09
2,508
Oct 29, 2026
20.92
21.15
20.91
21.11
21.11
4,225
Oct 28, 2026
21.06
21.15
20.82
21.15
21.15
2,939
Oct 27, 2026
21.39
21.39
21.10
21.10
21.10
2,538
Oct 26, 2026
21.39
21.73
21.25
21.35
21.35
4,737
Oct 23, 2026
21.33
21.45
21.25
21.25
21.25
2,805
Oct 22, 2026
21.28
21.45
21.28
21.45
21.45
1,202
Oct 21, 2026
20.97
21.43
20.97
21.43
21.43
2,456
Oct 20, 2026
20.98
21.01
20.80
20.86
20.86
13,201
Oct 19, 2026
21.21
21.21
20.98
20.98
20.98
4,455
Oct 16, 2026
21.11
21.32
21.11
21.32
21.32
921
Oct 15, 2026
21.10
21.25
20.98
21.19
21.19
15,019
Oct 14, 2026
21.10
21.10
21.04
21.07
21.07
6,330
Oct 13, 2026
21.56
21.56
21.05
21.15
21.15
10,460
Oct 12, 2026
21.56
21.56
21.56
21.56
21.56
366
Oct 9, 2026
21.50
21.80
21.50
21.80
21.80
660
Oct 8, 2026
21.58
21.67
21.32
21.35
21.35
5,583
Oct 7, 2026
21.51
21.62
21.51
21.54
21.54
1,546
Oct 6, 2026
21.26
21.58
21.26
21.58
21.58
1,204
Oct 5, 2026
21.15
21.80
21.15
21.26
21.26
11,260
Oct 2, 2026
21.22
21.46
21.14
21.14
21.14
3,643
Oct 1, 2026
20.87
21.40
20.65
21.37
21.37
7,875
Sep 30, 2026
20.99
21.00
20.46
21.00
21.00
6,251
Sep 29, 2026
20.85
20.90
20.50
20.64
20.64
4,204
Sep 28, 2026
20.90
21.00
20.75
20.75
20.75
12,787
Sep 25, 2026
21.35
21.80
21.00
21.00
21.00
5,717
Sep 24, 2026
21.52
21.65
21.13
21.16
21.16
2,809
Sep 23, 2026
21.65
21.67
21.50
21.62
21.62
10,875
Sep 22, 2026
21.84
21.86
21.52
21.77
21.77
4,433
Sep 21, 2026
21.68
21.86
21.59
21.66
21.66
19,542
Sep 18, 2026
21.58
21.86
21.58
21.77
21.77
2,772
Sep 17, 2026
21.27
21.58
21.27
21.55
21.55
657
Sep 16, 2026
21.12
21.59
21.12
21.40
21.40
1,460
Sep 15, 2026
0.367188
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
21.25
21.25
20.26
21.20
21.20
6,767
Sep 14, 2026
21.80
21.80
21.61
21.61
21.24
2,403
Sep 11, 2026
21.86
22.10
21.84
21.84
21.47
3,709
Sep 10, 2026
22.09
22.10
21.98
22.00
21.63
3,825
Sep 9, 2026
22.15
22.40
22.15
22.40
22.02
2,141
Sep 8, 2026
22.44
22.44
22.28
22.28
21.90
741
Sep 4, 2026
22.25
22.31
22.13
22.31
21.93
1,028
Sep 3, 2026
22.31
22.31
22.31
22.31
21.93
242
Sep 2, 2026
22.30
22.30
22.16
22.20
21.82
4,666
Sep 1, 2026
22.31
22.50
22.31
22.42
22.04
11,532
Aug 31, 2026
22.30
22.40
22.30
22.40
22.02
1,959
Aug 28, 2026
22.50
22.50
22.37
22.37
21.99
4,021
Aug 27, 2026
22.51
22.62
22.44
22.44
22.06
6,180
Aug 26, 2026
22.64
22.64
22.57
22.63
22.25
2,847
Aug 25, 2026
22.92
22.92
22.63
22.70
22.31
4,469
Aug 24, 2026
22.73
22.81
22.72
22.81
22.42
2,025
Aug 21, 2026
22.70
22.87
22.62
22.76
22.37
1,797
Aug 20, 2026
22.57
22.98
22.57
22.81
22.42
2,266
Aug 19, 2026
22.63
22.71
22.57
22.62
22.24
519
Aug 18, 2026
22.61
22.75
22.61
22.75
22.37
502
Aug 17, 2026
22.61
22.61
22.61
22.61
22.23
171
Aug 14, 2026
22.73
22.80
22.73
22.73
22.34
1,097
Aug 13, 2026
22.65
22.65
22.65
22.65
22.27
213
Aug 12, 2026
22.72
22.88
22.72
22.72
22.33
1,616
Aug 11, 2026
22.72
22.85
22.72
22.81
22.42
1,763
Aug 10, 2026
22.72
22.82
22.72
22.80
22.41
712
Aug 7, 2026
22.65
22.78
22.65
22.78
22.39
909
Aug 6, 2026
22.79
22.85
22.79
22.85
22.46
4,249
Aug 5, 2026
22.46
22.63
22.46
22.61
22.23
873
Aug 4, 2026
22.57
22.60
22.57
22.60
22.22
4,363
Aug 3, 2026
22.72
22.72
22.72
22.72
22.33
307
Jul 31, 2026
22.70
22.72
22.56
22.72
22.33
5,224
Jul 30, 2026
22.58
22.58
22.58
22.58
22.20
211
Jul 29, 2026
22.77
22.77
22.53
22.69
22.30
5,689
Jul 28, 2026
22.84
22.84
22.53
22.64
22.26
6,693
Jul 27, 2026
22.65
22.70
22.35
22.70
22.32
2,401
Jul 24, 2026
22.35
22.57
22.35
22.57
22.19
2,905
Jul 23, 2026
22.67
22.67
22.35
22.49
22.11
2,897
Jul 22, 2026
22.40
22.40
22.40
22.40
22.02
415
Jul 21, 2026
22.62
22.63
22.37
22.43
22.05
1,993
Jul 20, 2026
22.80
22.80
22.66
22.71
22.32
5,455
Jul 17, 2026
22.35
22.62
22.35
22.54
22.16
5,293
Jul 16, 2026
22.39
22.40
22.38
22.38
22.00
3,134
Jul 15, 2026
22.37
22.69
22.35
22.54
22.16
2,076
Jul 14, 2026
22.63
22.64
22.63
22.64
22.25
365
Jul 13, 2026
22.30
22.52
22.30
22.52
22.14
453
Jul 10, 2026
22.23
22.23
22.23
22.23
21.85
214
Jul 9, 2026
22.50
22.50
22.40
22.40
22.02
268
Jul 8, 2026
22.64
22.67
22.32
22.32
21.94
756
Jul 7, 2026
22.56
22.79
22.25
22.49
22.10
13,320
Jul 6, 2026
22.07
22.72
21.85
22.72
22.33
7,473
Jul 2, 2026
22.04
22.05
21.96
22.00
21.63
11,785
Jul 1, 2026
21.81
21.95
21.76
21.95
21.58
2,777
Jun 30, 2026
21.84
21.93
21.82
21.93
21.56
1,363
Jun 29, 2026
21.86
21.86
21.64
21.66
21.29
13,537
Jun 26, 2026
22.10
22.10
21.88
21.90
21.53
6,902
Jun 25, 2026
22.40
22.47
22.13
22.13
21.75
2,027
Jun 24, 2026
22.47
22.47
22.25
22.38
22.00
744
Jun 23, 2026
22.49
22.50
22.26
22.38
22.00
1,901
Jun 22, 2026
22.68
22.68
22.28
22.39
22.01
1,061
Jun 18, 2026
22.58
22.75
22.58
22.60
22.22
851
Jun 17, 2026
22.88
22.88
22.58
22.69
22.30
11,736
Jun 16, 2026
22.88
22.89
22.76
22.80
22.41
3,898
Jun 15, 2026
0.367188
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
23.10
23.10
22.21
22.56
22.18
2,338
Jun 12, 2026
22.90
23.16
22.90
23.15
22.40
5,050
Jun 11, 2026
22.90
22.98
22.85
22.98
22.23
5,346
Jun 10, 2026
22.85
22.88
22.85
22.85
22.11
3,163
Jun 9, 2026
22.68
22.80
22.68
22.80
22.06
4,864
Jun 8, 2026
22.79
22.79
22.70
22.70
21.96
1,082
Jun 5, 2026
22.72
22.72
22.59
22.70
21.96
3,400
Jun 4, 2026
22.85
22.85
22.60
22.72
21.98
1,207
Jun 3, 2026
22.68
22.88
22.54
22.77
22.03
18,042
Jun 2, 2026
22.40
22.49
22.40
22.49
21.76
1,173
Jun 1, 2026
22.56
22.56
22.56
22.56
21.82
272
May 29, 2026
22.49
22.75
22.49
22.75
22.01
425
May 28, 2026
22.87
22.87
22.50
22.55
21.82
1,747
May 27, 2026
22.59
22.90
22.32
22.63
21.89
12,072
May 26, 2026
22.59
22.59
22.33
22.54
21.81
6,285
May 22, 2026
22.66
22.66
22.41
22.50
21.77
9,001
May 21, 2026
22.31
22.46
22.15
22.17
21.45
4,353
May 20, 2026
22.00
22.16
21.98
22.16
21.44
6,236
May 19, 2026
21.75
21.98
21.75
21.92
21.21
7,024
May 18, 2026
22.00
22.00
21.79
21.86
21.15
3,584
May 15, 2026
21.85
21.90
21.85
21.90
21.19
2,734
May 14, 2026
21.95
21.95
21.85
21.90
21.19
896
May 13, 2026
21.83
21.86
21.81
21.84
21.13
3,661
May 12, 2026
21.73
21.84
21.73
21.79
21.08
1,276
May 11, 2026
21.85
21.86
21.73
21.80
21.09
1,285
May 8, 2026
21.85
21.85
21.77
21.84
21.13
1,262
May 7, 2026
21.84
21.84
21.76
21.76
21.06
808
May 6, 2026
21.77
21.77
21.70
21.70
20.99
2,384
May 5, 2026
21.63
21.65
21.63
21.65
20.94
1,243
May 4, 2026
21.84
21.85
21.65
21.68
20.98
2,095
May 1, 2026
21.65
21.65
21.65
21.65
20.94
288
Apr 30, 2026
21.59
21.78
21.59
21.65
20.94
10,080
Apr 29, 2026
21.70
21.71
21.59
21.65
20.94
4,056
Apr 28, 2026
21.69
21.72
21.65
21.65
20.94
3,429
Apr 27, 2026
21.83
21.83
21.71
21.76
21.05
4,246
Apr 24, 2026
21.80
21.80
21.67
21.73
21.02
18,496
Apr 23, 2026
21.68
21.87
21.68
21.80
21.09
710
Apr 22, 2026
21.74
21.77
21.69
21.75
21.04
2,210
Apr 21, 2026
21.65
21.72
21.61
21.65
20.94
5,618
Apr 20, 2026
21.78
21.84
21.70
21.70
20.99
2,169
Apr 17, 2026
21.80
21.80
21.66
21.70
20.99
10,232
Apr 16, 2026
21.65
21.75
21.65
21.69
20.99
2,325
Apr 15, 2026
21.62
21.70
21.62
21.68
20.97
9,401
Apr 14, 2026
21.68
21.80
21.68
21.69
20.98
4,442
Apr 13, 2026
21.78
21.78
21.71
21.75
21.04
4,186
Apr 10, 2026
21.89
21.89
21.78
21.78
21.07
326
Apr 9, 2026
21.67
21.93
21.67
21.90
21.19
854
Apr 8, 2026
21.60
22.00
21.60
21.75
21.04
-
Apr 7, 2026
21.69
21.69
21.51
21.51
20.81
2,368
Apr 6, 2026
21.66
21.66
21.60
21.60
20.90
671
Apr 2, 2026
21.79
21.79
21.40
21.57
20.87
8,613
Apr 1, 2026
21.64
21.83
21.64
21.80
21.09
469
Mar 31, 2026
21.68
21.96
21.44
21.61
20.91
3,771
Mar 30, 2026
21.82
21.87
21.82
21.87
21.16
337
Mar 27, 2026
21.50
21.93
21.50
21.74
21.03
9,066
Mar 26, 2026
21.62
21.62
21.54
21.57
20.87
3,044
Mar 25, 2026
21.60
21.83
21.60
21.83
21.11
925
Mar 24, 2026
21.54
21.99
21.51
21.60
20.90
5,325
Mar 23, 2026
21.86
21.86
21.72
21.80
21.09
21,697
Mar 20, 2026
21.92
21.93
21.75
21.75
21.04
9,162
Mar 19, 2026
21.94
22.03
21.80
21.95
21.23
4,695
Mar 18, 2026
21.67
22.65
21.50
22.65
21.91
73,195
Mar 17, 2026
21.55
21.61
21.47
21.60
20.90
10,065
Mar 16, 2026
0.367188
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
21.35
21.61
21.33
21.59
20.89
4,623
Mar 13, 2026
21.91
21.91
21.67
21.87
20.80
19,573
Mar 12, 2026
22.00
22.04
21.75
21.90
20.83
10,605
Mar 11, 2026
22.16
22.16
21.94
22.05
20.97
7,117
Mar 10, 2026
22.10
22.24
22.05
22.10
21.02
18
Mar 9, 2026
22.21
22.25
22.03
22.10
21.02
18
Mar 6, 2026
22.23
22.38
22.21
22.35
21.26
18
Mar 5, 2026
22.30
22.30
22.26
22.30
21.21
18
Mar 4, 2026
22.47
22.47
22.38
22.40
21.31
18
Mar 3, 2026
22.44
22.44
22.30
22.38
21.28
18
Mar 2, 2026
22.54
22.62
22.44
22.44
21.34
18
Feb 27, 2026
22.66
22.67
22.47
22.47
21.37
18
Feb 26, 2026
22.69
22.73
22.68
22.71
21.60
2,185
Feb 25, 2026
22.73
22.75
22.68
22.68
21.57
18
Feb 24, 2026
22.76
22.76
22.67
22.69
21.58
18
Feb 23, 2026
22.66
22.80
22.66
22.77
21.66
18
Feb 20, 2026
22.61
22.66
22.61
22.61
21.51
733
Feb 19, 2026
22.48
22.76
22.45
22.61
21.51
4,802
Feb 18, 2026
22.37
22.83
22.33
22.44
21.34
4,754
Feb 17, 2026
22.41
22.58
22.27
22.38
21.29
6,692
Feb 13, 2026
22.44
22.58
22.38
22.38
21.29
2,387
Feb 12, 2026
22.30
22.39
22.27
22.27
21.18
8,430
Feb 11, 2026
22.28
22.28
22.26
22.26
21.17
9,861
Feb 10, 2026
22.24
22.45
22.24
22.30
21.21
11,458
Feb 9, 2026
22.38
22.38
22.30
22.31
21.22
3,598
Feb 6, 2026
22.45
22.45
22.35
22.35
21.26
2,327
Feb 5, 2026
22.51
22.51
22.40
22.40
21.31
4,543
Feb 4, 2026
22.55
22.56
22.50
22.56
21.46
2,024
Feb 3, 2026
22.49
22.54
22.44
22.44
21.34
1,866
Feb 2, 2026
22.40
22.60
22.40
22.50
21.40
2,230
Jan 30, 2026
22.59
22.59
22.50
22.56
21.46
1,937
Jan 29, 2026
22.56
22.56
22.44
22.50
21.40
6,014
Jan 28, 2026
22.59
22.59
22.50
22.50
21.40
893
Jan 27, 2026
22.67
22.67
22.50
22.50
21.40
2,083
Jan 26, 2026
22.89
22.89
22.50
22.56
21.46
1,420
Jan 23, 2026
22.64
22.68
22.62
22.68
21.58
621
Jan 22, 2026
22.50
22.67
22.50
22.51
21.41
44,048
Jan 21, 2026
22.62
22.67
22.44
22.50
21.40
5,783
Jan 20, 2026
22.53
22.70
22.53
22.70
21.59
3,252
Jan 16, 2026
22.52
22.75
22.52
22.75
21.64
2,668
Jan 15, 2026
22.33
22.57
22.33
22.57
21.46
1,452
Jan 14, 2026
22.37
22.37
22.26
22.30
21.21
7,819
Jan 13, 2026
22.37
22.49
22.26
22.29
21.20
17,355
Jan 12, 2026
22.54
22.54
22.31
22.45
21.35
10,102
Jan 9, 2026
22.32
22.64
22.26
22.52
21.42
10,467
Jan 8, 2026
22.54
22.61
22.34
22.43
21.33
6,907
Jan 7, 2026
22.83
22.83
22.61
22.61
21.51
1,452
Jan 6, 2026
22.87
22.89
22.63
22.63
21.53
1,503
Jan 5, 2026
22.98
22.98
22.98
22.98
21.86
-
Jan 2, 2026
22.98
22.98
22.98
22.98
21.86
-
Dec 31, 2025
22.70
23.12
22.70
22.98
21.86
1,517
Dec 30, 2025
22.48
22.94
22.48
22.69
21.59
1,542
Dec 29, 2025
22.50
22.86
22.45
22.48
21.38
2,863
Dec 26, 2025
22.65
22.65
22.65
22.65
21.54
-
Dec 24, 2025
22.65
22.77
22.65
22.65
21.54
921
Dec 23, 2025
22.60
22.73
22.55
22.60
21.50
4,077
Dec 22, 2025
22.26
22.55
22.26
22.55
21.45
1,103
Dec 19, 2025
22.63
22.63
22.50
22.50
21.40
2,984
Dec 18, 2025
22.69
22.89
22.62
22.73
21.62
1,954
Dec 17, 2025
22.76
22.76
22.55
22.58
21.47
4,264
Dec 16, 2025
22.63
23.06
22.63
22.84
21.72
2,639
Dec 15, 2025
0.367188
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
22.86
22.90
22.81
22.81
21.70
1,286
Dec 12, 2025
23.31
23.31
22.86
22.86
21.39
509
Dec 11, 2025
23.00
23.00
23.00
23.00
21.53
-
Dec 10, 2025
23.00
23.00
23.00
23.00
21.53
-
Dec 9, 2025
22.62
23.11
22.50
23.00
21.53
6,462
Dec 8, 2025
22.83
22.83
22.83
22.83
21.37
337
Dec 5, 2025
22.43
22.47
22.42
22.45
21.01
3,974
Dec 4, 2025
22.46
22.50
22.41
22.42
20.98
6,489
Dec 3, 2025
22.70
22.70
22.41
22.56
21.11
2,766
Dec 2, 2025
22.79
22.79
22.78
22.78
21.32
307
Dec 1, 2025
22.90
22.91
22.77
22.78
21.32
3,330
Nov 28, 2025
22.91
22.91
22.91
22.91
21.44
206
Nov 26, 2025
22.52
22.52
22.52
22.52
21.08
-
Nov 25, 2025
22.41
22.58
22.41
22.52
21.08
4,113
Nov 24, 2025
22.46
22.57
22.46
22.57
21.12
416
Nov 21, 2025
22.45
22.46
22.45
22.46
21.02
521
Nov 20, 2025
22.25
22.60
22.25
22.60
21.15
1,838
Nov 19, 2025
22.65
22.65
22.65
22.65
21.20
-
Nov 18, 2025
22.30
22.65
22.30
22.65
21.20
1,819
Nov 17, 2025
22.44
22.74
22.25
22.25
20.82
7,118
Nov 14, 2025
22.52
22.53
22.38
22.39
20.95
12,094
Nov 13, 2025
22.66
22.66
22.52
22.52
21.08
1,674
Nov 12, 2025
22.84
22.84
22.84
22.84
21.37
335
Nov 11, 2025
22.61
22.70
22.50
22.64
21.19
2,916
Nov 10, 2025
22.83
22.83
22.83
22.83
21.37
-
Nov 7, 2025
23.04
23.04
22.81
22.83
21.37
1,005
Nov 6, 2025
23.13
23.13
23.13
23.13
21.65
457
Nov 5, 2025
22.60
23.13
22.60
23.13
21.65
2,191
Nov 4, 2025
22.67
22.70
22.52
22.65
21.20
7,221
Nov 3, 2025
22.93
22.93
22.67
22.73
21.27
2,094
Oct 31, 2025
22.70
22.70
22.70
22.70
21.24
923
