REX American Resources Corporation (REX) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	42.09	42.45	41.26	41.72	-0.29%	308,700
2026-10-15	41.82	42.24	41.15	41.84	+0.17%	222,300
2026-10-14	42.47	42.54	41.29	41.77	-2.27%	210,600
2026-10-13	41.47	42.88	41.08	42.74	+3.66%	246,900
2026-10-12	42.17	42.68	41.17	41.23	-2.04%	218,900
2026-10-09	44.61	45.80	41.82	42.09	-6.13%	218,700
2026-10-08	44.81	45.28	44.72	44.84	+1.20%	244,300
2026-10-07	44.07	45.02	44.03	44.31	+0.61%	263,100
2026-10-06	43.33	45.00	43.04	44.04	+1.45%	234,800
2026-10-05	43.30	44.29	42.87	43.41	+0.09%	370,300
2026-10-02	43.62	43.86	43.15	43.37	-0.87%	185,900
2026-10-01	43.45	43.94	42.47	43.75	+0.69%	430,000
2026-09-30	42.95	43.79	42.34	43.45	+2.02%	410,900
2026-09-29	42.44	44.12	42.16	42.59	-0.05%	242,500
2026-09-28	43.17	43.39	42.60	42.61	-0.54%	221,300
2026-09-25	42.95	43.22	42.32	42.84	-1.02%	205,800
2026-09-24	44.10	44.40	43.28	43.28	-1.66%	251,900
2026-09-23	44.33	44.35	43.54	44.01	-0.54%	223,200
2026-09-22	43.13	44.63	42.60	44.25	+2.60%	260,200
2026-09-21	43.34	44.42	43.11	43.13	-0.23%	256,500
2026-09-18	42.99	43.26	42.18	43.23	+1.15%	701,800
2026-09-17	42.16	43.35	41.91	42.74	+0.94%	221,300
2026-09-16	41.85	42.36	41.20	42.34	-0.05%	173,300
2026-09-15	41.62	42.43	41.39	42.36	+1.03%	218,700
2026-09-14	42.10	42.69	41.27	41.93	+0.74%	172,300
2026-09-11	42.16	42.56	41.20	41.62	-1.21%	156,300
2026-09-10	43.35	43.43	42.11	42.13	-1.43%	162,800
2026-09-09	43.09	43.59	42.18	42.74	+0.28%	216,100
2026-09-08	41.75	43.42	41.59	42.62	+2.80%	231,600
2026-09-04	41.78	42.11	41.20	41.46	-0.38%	159,200
2026-09-03	42.80	43.29	41.11	41.62	-2.76%	332,500
2026-09-02	39.99	42.95	39.99	42.80	+1.93%	252,300
2026-09-01	41.22	42.09	39.70	41.99	+2.22%	226,500
2026-08-31	41.84	41.84	40.17	41.08	-0.65%	143,700
2026-08-28	41.02	41.51	40.07	41.35	+0.90%	126,900
2026-08-27	42.36	42.70	40.78	40.98	-3.67%	150,617
2026-08-26	41.08	42.85	41.08	42.54	+2.48%	195,800
2026-08-25	42.18	42.21	41.45	41.51	-2.10%	119,576
2026-08-24	44.49	44.90	42.32	42.40	-5.08%	138,538
2026-08-21	44.70	45.10	44.03	44.67	+0.63%	141,900
2026-08-20	44.15	44.78	43.92	44.39	+1.19%	141,200
2026-08-19	44.50	45.00	43.79	43.87	-0.57%	127,000
2026-08-18	45.41	45.46	44.03	44.12	-2.24%	180,600
2026-08-17	44.63	45.43	44.59	45.13	+1.21%	154,200
2026-08-14	44.05	44.82	43.93	44.59	+2.06%	133,600
2026-08-13	43.67	44.10	43.58	43.69	-0.05%	143,200
2026-08-12	42.96	43.90	42.86	43.71	+0.83%	136,200
2026-08-11	43.62	44.00	43.19	43.35	+0.16%	168,200
2026-08-10	42.80	43.95	42.78	43.28	+1.12%	188,100
2026-08-07	43.25	44.38	42.50	42.80	-1.13%	131,200
2026-08-06	44.18	44.52	43.01	43.29	-1.86%	209,000
2026-08-05	44.64	44.65	43.27	44.11	-0.74%	282,000
2026-08-04	43.01	44.54	42.60	44.44	+3.01%	184,300
2026-08-03	42.38	43.28	42.11	43.14	+0.23%	190,600
2026-07-31	43.79	43.79	42.81	43.04	-1.58%	134,800
2026-07-30	42.33	44.03	42.33	43.73	+3.58%	154,600
2026-07-29	43.31	43.50	41.69	42.22	-0.54%	189,200
2026-07-28	44.08	44.13	42.42	42.45	-2.99%	168,500
2026-07-27	44.00	44.50	43.40	43.76	-1.46%	144,200
2026-07-24	45.10	45.30	44.26	44.41	-2.03%	126,700
2026-07-23	46.94	47.28	45.22	45.33	-3.10%	195,600
2026-07-22	47.11	47.42	46.44	46.78	-0.38%	130,500
2026-07-21	46.27	47.55	46.18	46.96	+1.73%	152,400
2026-07-20	47.19	47.24	46.04	46.16	-2.45%	134,100
2026-07-17	46.48	48.01	45.68	47.32	+2.65%	166,500
2026-07-16	45.85	46.99	45.85	46.10	+0.41%	163,000
2026-07-15	47.24	47.24	45.65	45.91	-2.44%	138,800
2026-07-14	48.13	48.13	46.94	47.06	-1.26%	184,400
2026-07-13	47.71	48.30	47.10	47.66	+1.19%	170,700
2026-07-10	46.96	47.51	46.68	47.10	+0.51%	118,700
2026-07-09	47.41	47.96	46.25	46.86	-1.33%	161,500
2026-07-08	46.31	47.68	46.31	47.49	+3.06%	232,900
2026-07-07	45.66	46.28	44.98	46.08	+1.27%	137,500
2026-07-06	44.98	45.86	44.98	45.50	+1.16%	111,700
2026-07-02	45.61	46.27	44.77	44.98	-1.14%	108,100
2026-07-01	45.08	46.01	44.91	45.50	+0.78%	162,600
2026-06-30	45.18	45.80	44.71	45.15	+1.03%	165,100
2026-06-29	44.23	45.19	43.90	44.69	+1.29%	249,900
2026-06-26	43.25	44.18	43.12	44.12	+1.64%	945,400
2026-06-25	42.85	43.62	42.48	43.41	+0.23%	148,400
2026-06-24	42.39	43.60	42.23	43.31	+0.09%	168,900
2026-06-23	43.71	44.16	43.25	43.27	-1.59%	161,300
2026-06-22	43.95	44.57	42.34	43.97	+0.30%	242,300
2026-06-18	43.58	43.96	42.86	43.84	+1.32%	490,900
2026-06-17	43.72	44.34	43.12	43.27	-0.94%	311,900
2026-06-16	42.90	43.70	42.64	43.68	+1.65%	192,600
2026-06-15	43.03	43.68	42.30	42.97	-2.21%	185,800
2026-06-12	42.60	44.17	42.60	43.94	+2.19%	136,400
2026-06-11	44.06	44.36	42.65	43.00	-1.89%	138,700
2026-06-10	44.67	44.85	43.67	43.83	-0.81%	166,300
2026-06-09	44.55	45.46	43.42	44.19	-1.34%	176,900
2026-06-08	45.96	46.43	44.39	44.79	-0.29%	249,000
2026-06-05	45.91	46.86	44.69	44.92	-2.35%	132,400
2026-06-04	45.75	46.44	45.23	46.00	-0.61%	162,200
2026-06-03	48.31	48.83	46.16	46.28	-4.24%	233,300
2026-06-02	49.22	49.69	47.75	48.33	-2.15%	177,200
2026-06-01	47.46	49.76	46.88	49.39	+5.62%	181,900
2026-05-29	48.05	48.06	45.42	46.76	-3.11%	287,900
2026-05-28	48.99	48.99	44.50	48.26	-1.87%	489,200
2026-05-27	47.59	49.55	47.10	49.18	+1.67%	206,800
2026-05-26	48.06	49.06	47.11	48.37	-0.82%	178,500
2026-05-22	48.27	49.39	48.25	48.77	+0.49%	138,300
2026-05-21	48.93	49.67	47.94	48.53	-0.51%	206,300
2026-05-20	49.93	50.10	48.09	48.78	-1.13%	164,600
2026-05-19	50.24	51.11	49.29	49.34	-1.85%	156,000
2026-05-18	50.04	51.14	49.70	50.27	+0.42%	126,400
2026-05-15	49.31	50.34	48.83	50.06	+1.64%	136,900
2026-05-14	49.15	49.79	48.85	49.25	+1.21%	109,000
2026-05-13	49.51	49.91	47.97	48.66	-1.40%	171,200
2026-05-12	49.64	49.95	48.81	49.35	-0.10%	145,200
2026-05-11	50.24	51.02	49.30	49.40	-0.56%	125,400
2026-05-08	48.59	50.23	48.36	49.68	+2.05%	127,600
2026-05-07	47.97	48.93	47.03	48.68	+1.37%	192,800
2026-05-06	50.31	50.31	47.56	48.02	-6.08%	208,200
2026-05-05	51.13	53.36	51.10	51.13	-0.06%	146,700
2026-05-04	49.98	51.36	49.49	51.16	+2.38%	171,600
2026-05-01	48.43	50.11	48.43	49.97	+3.03%	135,700
2026-04-30	47.87	48.91	47.76	48.50	+0.19%	185,900
2026-04-29	47.60	48.83	47.30	48.41	+2.39%	138,900
2026-04-28	47.19	47.96	46.74	47.28	+0.06%	119,700
2026-04-27	47.11	47.57	46.53	47.25	+1.09%	139,100
2026-04-24	46.33	46.75	45.59	46.74	+0.41%	149,300
2026-04-23	45.73	46.85	45.29	46.55	+2.53%	171,100
2026-04-22	45.21	45.41	44.67	45.40	+1.00%	141,800
2026-04-21	43.85	45.27	43.68	44.95	+2.84%	175,600
2026-04-20	43.20	44.23	43.11	43.71	+1.53%	171,400
2026-04-17	42.58	43.06	41.38	43.05	-1.19%	407,500
2026-04-16	43.01	43.73	42.36	43.57	+1.07%	223,200
2026-04-15	42.81	43.43	42.48	43.11	+0.16%	116,500
2026-04-14	42.68	43.06	42.10	43.04	-0.09%	176,600
2026-04-13	44.74	44.88	42.68	43.08	-2.56%	200,200
2026-04-10	44.02	44.30	43.35	44.21	-0.16%	130,000
2026-04-09	44.68	45.32	43.93	44.28	-0.56%	194,200
2026-04-08	44.56	45.45	43.05	44.53	-2.92%	292,600
2026-04-07	45.12	45.98	45.04	45.87	+1.91%	227,600
2026-04-06	44.99	45.39	44.61	45.01	-0.88%	240,900
2026-04-02	45.05	45.90	44.46	45.41	+2.14%	196,100
2026-04-01	44.63	45.10	41.97	44.46	-2.44%	328,500
2026-03-31	47.98	48.66	44.97	45.57	-4.35%	383,000
2026-03-30	48.64	48.64	45.81	47.64	-0.19%	378,400
2026-03-27	44.44	47.74	43.98	47.73	+8.28%	400,300
2026-03-26	40.56	45.00	40.56	44.08	+6.52%	359,800
2026-03-25	40.82	41.42	40.28	41.38	+1.52%	188,300
2026-03-24	39.05	41.15	38.91	40.76	+3.43%	228,093
2026-03-23	38.80	39.96	38.71	39.41	+1.81%	260,362
2026-03-20	40.88	40.88	38.38	38.71	-4.84%	774,600
2026-03-19	40.74	41.75	40.26	40.68	-0.39%	192,600
2026-03-18	41.21	41.79	40.53	40.84	-0.83%	229,200
2026-03-17	40.53	41.49	40.53	41.18	+2.85%	158,500
2026-03-16	40.25	41.12	39.77	40.04	-0.72%	188,300
2026-03-13	39.84	40.67	38.83	40.33	+1.97%	236,400
2026-03-12	39.39	40.36	39.12	39.55	-0.28%	224,500
2026-03-11	37.79	39.85	37.71	39.66	+4.23%	208,600
2026-03-10	37.34	38.67	36.94	38.05	+1.87%	208,095
2026-03-09	37.26	38.15	36.72	37.35	-0.08%	177,763
2026-03-06	36.87	37.66	36.09	37.38	+0.24%	143,400
2026-03-05	37.35	37.60	36.68	37.29	-0.67%	129,500
2026-03-04	36.16	37.83	35.99	37.54	+3.79%	147,900
2026-03-03	35.60	36.51	34.48	36.17	+0.89%	150,300
2026-03-02	36.07	36.36	34.90	35.85	+0.82%	162,500
2026-02-27	35.41	35.63	34.85	35.56	-0.53%	196,900
2026-02-26	35.14	35.76	34.83	35.75	+1.74%	131,400
2026-02-25	34.62	35.18	34.21	35.14	+2.30%	112,400
2026-02-24	33.93	34.35	33.70	34.35	+1.54%	145,700
2026-02-23	34.38	34.51	33.11	33.83	-1.02%	168,600
2026-02-20	33.81	34.22	33.58	34.18	+0.18%	308,800
2026-02-19	33.46	34.22	33.36	34.12	+1.82%	160,200
2026-02-18	33.36	33.94	33.11	33.51	+1.24%	129,400
2026-02-17	33.33	33.38	32.63	33.10	-0.21%	157,000
2026-02-13	32.65	33.49	32.27	33.17	+0.85%	143,400
2026-02-12	35.89	36.00	32.82	32.89	-7.82%	161,300
2026-02-11	35.61	36.28	35.25	35.68	+1.62%	194,600
2026-02-10	35.30	35.53	35.04	35.11	-0.71%	215,300
2026-02-09	35.68	35.92	35.18	35.36	-0.51%	185,300
2026-02-06	35.00	36.18	34.61	35.54	+2.75%	212,200
2026-02-05	34.28	34.90	34.01	34.59	+0.67%	198,300
2026-02-04	34.78	35.25	34.02	34.36	-0.46%	135,000
2026-02-03	34.16	34.55	32.70	34.52	+0.61%	210,900
2026-02-02	33.48	34.74	33.48	34.31	+1.48%	148,900
2026-01-30	33.92	34.25	33.25	33.81	-1.66%	279,600
2026-01-29	33.91	34.45	33.55	34.38	+2.32%	188,400
2026-01-28	33.71	34.07	33.35	33.60	+0.42%	129,400
2026-01-27	33.29	33.79	33.15	33.46	+0.18%	127,110
2026-01-26	34.13	34.13	33.36	33.40	-1.76%	109,657
2026-01-23	34.63	34.93	33.94	34.00	-1.62%	110,800
2026-01-22	34.96	35.18	34.56	34.56	-1.23%	150,000
2026-01-21	33.78	35.22	33.78	34.99	+4.35%	151,500
2026-01-20	33.41	33.84	33.15	33.53	-0.18%	130,962
2026-01-16	33.73	33.92	33.02	33.59	-0.44%	193,300
2026-01-15	33.39	33.85	33.23	33.74	+1.02%	148,400
2026-01-14	33.76	34.03	33.10	33.40	-0.57%	144,100
2026-01-13	33.71	34.04	33.33	33.59	+0.15%	132,900
2026-01-12	32.94	33.76	32.68	33.54	+1.33%	155,200
2026-01-09	32.78	33.60	32.01	33.10	+1.22%	166,000
2026-01-08	31.88	32.74	31.71	32.70	+2.57%	134,000
2026-01-07	32.00	32.21	31.26	31.88	-0.50%	168,500
2026-01-06	31.66	32.15	31.30	32.04	+0.38%	224,400
2026-01-05	32.50	33.41	31.68	31.92	-1.48%	209,900
2026-01-02	32.21	32.82	31.90	32.40	+0.25%	183,600
2025-12-31	32.74	32.85	32.06	32.32	-1.25%	141,100
2025-12-30	33.47	33.79	32.72	32.73	-1.62%	189,600
2025-12-29	34.02	34.20	33.20	33.27	-2.66%	170,800
2025-12-26	34.05	34.26	33.64	34.18	+0.15%	140,400
2025-12-24	34.23	34.33	33.68	34.13	-0.58%	69,700
2025-12-23	34.36	34.70	34.08	34.33	-0.09%	209,400
2025-12-22	34.15	34.97	33.83	34.36	+1.33%	220,100
2025-12-19	33.76	34.01	33.32	33.91	+0.00%	910,100
2025-12-18	34.22	34.46	33.74	33.91	-0.44%	161,700
2025-12-17	32.98	34.34	32.98	34.06	+2.84%	246,200
2025-12-16	33.33	33.71	32.99	33.12	-1.31%	223,600
2025-12-15	33.67	34.25	33.24	33.56	+0.54%	166,200
2025-12-12	33.45	34.66	33.04	33.38	+0.21%	215,475
2025-12-11	33.19	34.51	33.09	33.31	+0.03%	275,094
2025-12-10	32.39	33.81	32.24	33.30	+2.18%	248,500
2025-12-09	31.93	33.71	31.93	32.59	+0.96%	273,822
2025-12-08	33.68	35.00	32.20	32.28	-4.16%	303,823
2025-12-05	34.53	35.92	33.16	33.68	-3.96%	296,000
2025-12-04	35.22	36.50	32.82	35.07	+4.69%	279,000
2025-12-03	33.67	33.78	33.10	33.50	-0.56%	190,500
2025-12-02	33.54	33.74	32.34	33.69	+0.96%	258,900
2025-12-01	32.99	33.39	32.89	33.37	+1.15%	162,400
2025-11-28	32.95	33.19	32.46	32.99	-0.03%	67,600
2025-11-26	32.46	33.56	32.46	33.00	+0.95%	344,000
2025-11-25	31.83	32.93	31.83	32.69	+2.77%	233,200
2025-11-24	32.39	32.61	31.74	31.81	-1.64%	199,700
2025-11-21	31.75	32.55	31.71	32.34	+2.05%	302,300
2025-11-20	32.29	32.88	31.56	31.69	-1.18%	147,500
2025-11-19	31.76	32.37	31.23	32.07	+0.16%	125,400
2025-11-18	32.07	32.28	31.84	32.02	-0.44%	128,200
2025-11-17	33.19	33.48	32.09	32.16	-3.22%	115,100
2025-11-14	32.61	33.37	32.26	33.23	+1.68%	104,700
2025-11-13	33.30	33.59	32.25	32.68	-1.83%	133,800
2025-11-12	33.70	33.91	33.25	33.29	-1.28%	194,400
2025-11-11	32.87	33.97	32.72	33.72	+2.40%	176,500
2025-11-10	32.43	33.33	32.07	32.93	+2.78%	145,100
2025-11-07	31.76	32.24	31.00	32.04	+1.04%	136,500
2025-11-06	32.31	32.67	31.69	31.71	-1.95%	116,500
2025-11-05	31.87	32.79	31.75	32.34	+1.86%	161,300
2025-11-04	31.97	32.17	31.46	31.75	-1.61%	137,100
2025-11-03	32.26	32.38	31.14	32.27	+0.75%	169,700
2025-10-31	31.87	32.33	31.74	32.03	+0.13%	132,700
2025-10-30	31.73	32.26	31.52	31.99	+0.63%	137,600
2025-10-29	31.97	32.60	31.70	31.79	-0.56%	169,600
2025-10-28	31.48	32.12	31.48	31.97	+0.57%	153,400
2025-10-27	32.03	32.34	31.64	31.79	-0.97%	159,800
2025-10-24	32.15	32.43	31.70	32.10	+0.78%	105,200
2025-10-23	31.63	32.19	31.52	31.85	+1.79%	138,100
2025-10-22	31.12	31.30	30.46	31.29	+1.03%	205,100
2025-10-21	32.36	32.46	30.77	30.97	-4.32%	152,000
2025-10-20	32.25	32.82	32.05	32.37	+1.09%	169,300

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mars (+14.53%). Pire mois : Sept (-23.84%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+1.02%
Févr-1.45%
Mars+14.53%
Avr+6.24%
Mai-0.67%
Juin+4.11%
Juil-0.11%
Août+8.97%
Sept-23.84%
Oct+3.99%
Nov+2.23%
Déc-3.15%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de REX American Resources Corporation (REX) ?

41.72 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de REX ?

Plus haut à 53.36 et plus bas à 30.46 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de REX American Resources Corporation ?

Historiquement, le mois le plus fort de REX a été Mars (moyenne +14.53%) et le plus faible Sept (moyenne -23.84%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.