Rexford Industrial Realty Inc (REXR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	36.41	37.20	36.32	36.74	+0.66%	2,037,700
2026-08-06	36.92	37.06	36.42	36.50	-1.46%	2,728,700
2026-08-05	37.10	37.16	36.46	37.04	+0.11%	3,008,900
2026-08-04	37.28	37.39	36.82	37.00	-1.83%	2,398,400
2026-08-03	37.94	38.25	37.36	37.69	-0.21%	2,378,000
2026-07-31	38.45	38.54	37.68	37.77	-1.59%	2,788,000
2026-07-30	38.59	38.75	37.91	38.38	-0.80%	2,023,200
2026-07-29	38.56	39.08	38.10	38.69	-0.10%	3,136,900
2026-07-28	38.94	39.17	38.58	38.73	+0.05%	3,895,300
2026-07-27	38.68	39.13	38.25	38.71	-0.74%	4,294,400
2026-07-24	36.54	39.67	36.54	39.00	+8.39%	7,680,100
2026-07-23	36.41	36.75	35.80	35.98	-2.15%	2,613,100
2026-07-22	37.29	37.30	36.57	36.77	-1.00%	3,775,800
2026-07-21	36.88	37.24	36.81	37.14	+0.62%	1,942,120
2026-07-20	37.31	37.45	36.73	36.91	-1.47%	2,065,776
2026-07-17	37.76	38.60	37.09	37.46	-0.32%	3,628,800
2026-07-16	35.19	38.01	35.19	37.58	+7.10%	4,985,900
2026-07-15	35.76	36.00	34.95	35.09	-1.18%	2,422,100
2026-07-14	34.83	35.62	34.83	35.51	+2.19%	3,347,700
2026-07-13	34.40	34.78	34.25	34.75	+1.85%	2,100,800
2026-07-10	34.38	34.52	33.83	34.12	+0.26%	1,819,200
2026-07-09	33.96	34.54	33.88	34.03	+0.32%	2,287,400
2026-07-08	34.12	34.28	33.70	33.92	-1.22%	2,233,600
2026-07-07	34.50	35.11	34.31	34.34	+0.23%	1,769,400
2026-07-06	34.57	34.57	33.96	34.26	+0.15%	2,206,300
2026-07-02	33.98	34.29	33.94	34.21	+1.45%	2,166,300
2026-07-01	33.60	34.09	33.57	33.72	+0.66%	2,215,800
2026-06-30	33.37	34.04	33.30	33.50	-2.05%	3,222,500
2026-06-29	34.13	34.21	33.37	34.20	-0.44%	2,418,500
2026-06-26	33.66	34.49	33.63	34.35	+2.54%	5,376,600
2026-06-25	33.79	34.19	32.92	33.50	-0.48%	2,033,300
2026-06-24	33.69	33.91	33.10	33.66	-0.06%	2,300,200
2026-06-23	33.46	33.96	33.29	33.68	+0.93%	2,467,600
2026-06-22	33.12	33.73	33.00	33.37	+0.75%	3,031,900
2026-06-18	32.95	33.43	32.81	33.12	+2.00%	5,435,400
2026-06-17	33.97	34.23	32.31	32.47	-5.75%	4,179,500
2026-06-16	34.96	35.18	34.27	34.45	-1.01%	2,495,900
2026-06-15	35.41	35.69	34.73	34.80	-0.83%	2,354,500
2026-06-12	34.88	35.17	34.84	35.09	+1.09%	3,785,700
2026-06-11	34.72	35.03	34.41	34.71	+0.38%	2,577,100
2026-06-10	34.85	35.17	34.57	34.58	-1.17%	2,175,600
2026-06-09	34.22	35.30	34.18	34.99	+3.03%	2,404,200
2026-06-08	34.13	34.25	33.65	33.96	-0.32%	2,167,500
2026-06-05	34.00	34.45	33.97	34.07	-0.44%	1,744,600
2026-06-04	34.50	34.71	33.60	34.22	+0.65%	2,229,200
2026-06-03	33.88	34.14	33.76	34.00	-0.15%	2,600,700
2026-06-02	34.63	34.71	34.00	34.05	-1.84%	2,026,100
2026-06-01	35.16	35.35	34.60	34.69	-2.20%	1,770,400
2026-05-29	35.88	35.88	35.30	35.47	-1.50%	2,927,400
2026-05-28	36.23	36.30	35.84	36.01	-0.96%	1,685,900
2026-05-27	36.70	36.71	36.14	36.36	-0.63%	2,433,500
2026-05-26	36.35	36.61	36.22	36.59	+1.13%	1,438,800
2026-05-22	36.16	36.39	36.07	36.18	+0.33%	2,029,300
2026-05-21	35.73	36.17	35.41	36.06	+0.08%	1,216,000
2026-05-20	35.17	36.03	34.97	36.03	+2.91%	1,797,700
2026-05-19	35.23	35.31	34.65	35.01	-0.74%	1,947,600
2026-05-18	34.88	35.32	34.83	35.27	+1.53%	1,749,300
2026-05-15	35.13	35.23	34.53	34.74	-1.47%	1,530,800
2026-05-14	35.84	36.13	35.25	35.26	-0.96%	1,998,600
2026-05-13	35.26	35.64	35.04	35.60	+0.42%	2,394,900
2026-05-12	35.96	35.99	35.43	35.45	-1.23%	2,296,000
2026-05-11	36.31	36.47	35.84	35.89	-1.05%	1,670,300
2026-05-08	36.20	36.43	35.96	36.27	+0.50%	999,500
2026-05-07	36.30	36.59	35.98	36.09	-0.39%	1,885,300
2026-05-06	35.80	36.48	35.78	36.23	+1.91%	1,639,000
2026-05-05	35.25	35.58	34.99	35.55	+1.17%	1,156,300
2026-05-04	35.25	35.55	34.97	35.14	-1.04%	1,838,300
2026-05-01	36.00	36.00	35.27	35.51	-1.06%	1,141,100
2026-04-30	35.46	35.98	35.36	35.89	+1.07%	2,622,600
2026-04-29	35.51	35.62	35.16	35.51	-0.92%	1,661,900
2026-04-28	36.16	36.27	35.34	35.84	-0.42%	2,280,600
2026-04-27	35.56	36.39	35.53	35.99	+1.47%	2,851,800
2026-04-24	36.71	37.17	34.74	35.47	-2.37%	5,832,400
2026-04-23	36.32	36.60	35.92	36.33	+0.19%	2,848,600
2026-04-22	36.93	36.96	35.95	36.26	-1.15%	3,404,400
2026-04-21	37.43	37.50	36.52	36.68	-2.03%	1,602,700
2026-04-20	36.77	37.55	36.67	37.44	+1.16%	2,016,100
2026-04-17	36.15	37.22	36.15	37.01	+3.01%	2,539,600
2026-04-16	35.87	36.28	35.65	35.93	+0.67%	3,351,900
2026-04-15	35.25	35.73	35.02	35.69	+1.13%	2,667,200
2026-04-14	34.70	35.41	34.53	35.29	+1.82%	2,241,600
2026-04-13	34.08	34.69	33.75	34.66	+2.06%	4,494,700
2026-04-10	34.42	34.45	33.80	33.96	-0.93%	1,317,000
2026-04-09	33.99	34.67	33.90	34.28	+0.15%	1,248,800
2026-04-08	33.93	34.34	33.77	34.23	+3.38%	3,445,700
2026-04-07	32.47	33.19	32.35	33.11	+1.78%	1,752,800
2026-04-06	32.96	33.05	32.46	32.53	-1.78%	1,913,800
2026-04-02	32.70	33.19	32.38	33.12	+0.82%	1,443,200
2026-04-01	32.69	33.11	32.52	32.85	+0.37%	1,896,700
2026-03-31	32.65	33.20	32.14	32.73	+0.34%	2,833,600
2026-03-30	32.80	33.38	32.55	32.62	+0.40%	3,154,400
2026-03-27	33.00	33.09	32.32	32.49	-2.29%	2,909,100
2026-03-26	33.33	33.79	33.14	33.25	-0.60%	2,155,000
2026-03-25	34.25	34.32	33.40	33.45	-1.62%	2,259,800
2026-03-24	34.34	34.73	33.98	34.00	-1.73%	2,292,100
2026-03-23	34.57	35.04	33.97	34.60	+1.85%	3,030,400
2026-03-20	34.37	34.59	33.64	33.97	-1.62%	4,682,500
2026-03-19	34.04	34.75	34.02	34.53	+0.70%	3,073,300
2026-03-18	34.61	34.92	34.28	34.29	-1.69%	3,160,600
2026-03-17	35.21	35.51	34.84	34.88	+0.17%	1,987,000
2026-03-16	34.92	35.26	34.72	34.82	+1.02%	3,014,400
2026-03-13	35.29	35.54	34.44	34.47	-1.12%	3,787,500
2026-03-12	35.00	35.13	34.70	34.86	-1.19%	2,891,500
2026-03-11	35.53	35.60	34.79	35.28	-1.23%	2,190,400
2026-03-10	35.59	36.12	35.15	35.72	+0.17%	3,049,500
2026-03-09	35.64	35.90	34.91	35.66	-1.03%	2,875,200
2026-03-06	36.50	36.58	35.57	36.03	-2.38%	1,787,800
2026-03-05	36.92	37.07	36.41	36.91	-1.07%	2,608,000
2026-03-04	37.14	37.40	36.51	37.31	+0.43%	2,605,800
2026-03-03	36.76	37.43	36.40	37.15	-1.33%	2,922,100
2026-03-02	37.16	37.79	36.80	37.65	+0.48%	2,128,400
2026-02-27	36.93	37.84	36.77	37.47	-1.08%	4,677,100
2026-02-26	37.30	37.91	37.25	37.88	+1.42%	1,894,300
2026-02-25	37.19	37.43	36.85	37.35	+0.57%	2,035,900
2026-02-24	37.18	37.32	36.87	37.14	-0.35%	3,279,100
2026-02-23	37.70	37.83	37.25	37.27	-1.04%	1,600,500
2026-02-20	37.13	37.67	36.73	37.66	+1.45%	3,474,000
2026-02-19	37.10	37.30	36.80	37.12	-0.27%	3,072,800
2026-02-18	37.27	37.53	36.94	37.22	-0.93%	2,216,000
2026-02-17	37.53	37.79	36.95	37.57	+0.99%	3,414,900
2026-02-13	36.78	37.55	36.72	37.20	+0.84%	3,151,000
2026-02-12	37.72	37.85	36.32	36.89	-1.63%	4,836,900
2026-02-11	38.21	38.66	37.43	37.50	-1.91%	3,148,500
2026-02-10	38.45	38.69	38.14	38.23	-0.65%	4,172,100
2026-02-09	38.95	39.08	38.15	38.48	-1.26%	3,581,500
2026-02-06	39.00	39.23	38.32	38.97	+0.65%	3,290,100
2026-02-05	39.60	40.50	38.69	38.72	-6.45%	4,785,400
2026-02-04	40.85	41.60	40.77	41.39	+2.05%	2,415,200
2026-02-03	40.31	40.98	40.04	40.56	+0.67%	1,701,700
2026-02-02	40.36	40.93	40.12	40.29	-0.59%	1,941,100
2026-01-30	39.76	40.55	39.63	40.53	+0.90%	1,872,300
2026-01-29	39.22	40.17	38.71	40.17	+3.26%	1,709,400
2026-01-28	39.57	39.61	38.82	38.90	-1.32%	1,627,600
2026-01-27	39.32	39.60	39.15	39.42	+0.03%	1,886,100
2026-01-26	40.04	40.04	39.30	39.41	-1.30%	1,442,600
2026-01-23	39.42	39.94	39.22	39.93	+1.42%	2,593,300
2026-01-22	39.86	40.09	39.33	39.37	-0.83%	2,940,500
2026-01-21	39.93	40.50	39.56	39.70	+0.28%	4,671,900
2026-01-20	40.34	40.61	39.47	39.59	-3.44%	2,865,500
2026-01-16	40.86	41.26	40.81	41.00	-0.07%	2,161,400
2026-01-15	41.15	41.53	40.73	41.03	+0.20%	1,985,600
2026-01-14	40.68	41.07	40.46	40.95	+0.74%	1,571,900
2026-01-13	40.18	40.79	39.81	40.65	+1.50%	1,405,800
2026-01-12	40.74	40.74	40.00	40.05	-1.74%	2,144,300
2026-01-09	40.37	40.82	40.19	40.76	+0.99%	1,436,200
2026-01-08	39.16	40.46	39.16	40.36	+2.51%	2,023,400
2026-01-07	39.00	39.77	38.98	39.37	+1.42%	3,080,700
2026-01-06	38.73	38.82	37.98	38.82	-0.51%	3,950,400
2026-01-05	38.77	39.35	38.71	39.02	-0.03%	1,706,200
2026-01-02	38.75	39.28	38.42	39.03	+0.80%	1,738,400
2025-12-31	39.31	39.43	38.61	38.72	-2.54%	1,822,500
2025-12-30	39.04	39.82	38.81	39.73	+1.95%	2,126,400
2025-12-29	39.64	39.65	38.56	38.97	-1.19%	3,113,400
2025-12-26	39.82	39.88	39.30	39.44	-0.95%	1,481,600
2025-12-24	39.78	40.09	39.73	39.82	+0.33%	899,200
2025-12-23	40.29	40.39	39.68	39.69	-1.66%	1,399,600
2025-12-22	40.94	41.19	40.29	40.36	-1.97%	1,660,000
2025-12-19	40.89	41.34	40.71	41.17	+0.64%	4,261,800
2025-12-18	41.42	41.44	40.88	40.91	-0.70%	1,848,800
2025-12-17	40.73	41.36	40.73	41.20	+1.18%	2,426,000
2025-12-16	41.03	41.53	40.71	40.72	-1.00%	3,415,300
2025-12-15	41.53	41.53	40.90	41.13	-0.36%	2,150,800
2025-12-12	41.87	41.96	40.98	41.28	-0.89%	2,518,300
2025-12-11	41.00	41.79	40.97	41.65	+2.08%	2,686,400
2025-12-10	39.63	40.97	39.63	40.80	+2.90%	2,008,500
2025-12-09	39.97	40.47	39.53	39.65	-0.35%	3,040,800
2025-12-08	40.52	40.57	39.77	39.79	-2.31%	2,677,100
2025-12-05	41.11	41.29	40.68	40.73	-1.12%	2,236,600
2025-12-04	41.59	41.71	41.14	41.19	-1.08%	1,589,500
2025-12-03	41.17	41.66	41.00	41.64	+0.97%	2,198,200
2025-12-02	41.55	41.74	41.22	41.24	-0.53%	1,994,300
2025-12-01	41.20	41.77	41.09	41.46	-0.36%	1,893,900
2025-11-28	41.82	41.93	41.57	41.61	-0.12%	890,000
2025-11-26	41.46	42.06	41.40	41.66	+0.65%	1,131,200
2025-11-25	40.82	41.77	40.71	41.39	+1.40%	3,018,300
2025-11-24	41.07	41.33	40.62	40.82	-0.54%	1,740,500
2025-11-21	40.33	41.18	40.09	41.04	+1.94%	2,481,700
2025-11-20	40.52	41.05	40.22	40.26	+0.15%	2,197,100
2025-11-19	41.50	42.41	39.81	40.20	-1.49%	4,988,700
2025-11-18	40.20	40.92	40.14	40.81	+1.24%	1,736,400
2025-11-17	41.02	41.15	40.13	40.31	-1.66%	1,969,800
2025-11-14	41.12	41.20	40.80	40.99	-0.56%	1,138,300
2025-11-13	41.34	41.59	41.07	41.22	-1.20%	1,224,500
2025-11-12	42.01	42.25	41.70	41.72	-1.18%	937,600
2025-11-11	41.87	42.23	41.58	42.22	+1.51%	689,000
2025-11-10	41.98	41.98	41.51	41.59	-0.60%	1,001,300
2025-11-07	40.73	41.84	40.73	41.84	+2.30%	1,145,100
2025-11-06	41.38	41.66	40.79	40.90	-1.02%	1,425,900
2025-11-05	41.39	41.60	41.07	41.32	-0.07%	1,462,700
2025-11-04	41.24	41.72	41.01	41.35	+0.02%	1,172,100
2025-11-03	40.85	41.34	40.36	41.34	+0.05%	1,895,100
2025-10-31	41.13	41.37	40.74	41.32	+0.05%	2,399,900
2025-10-30	41.21	41.69	41.11	41.30	-0.41%	1,213,900
2025-10-29	42.27	42.34	41.23	41.47	-2.40%	2,135,000
2025-10-28	42.52	42.56	41.93	42.49	-0.09%	1,715,100
2025-10-27	42.50	42.66	42.16	42.53	+0.78%	1,316,700
2025-10-24	42.92	42.92	42.12	42.20	-1.33%	2,222,700
2025-10-23	42.82	43.09	42.48	42.77	-0.49%	1,853,500
2025-10-22	43.35	43.55	42.77	42.98	-0.99%	2,348,600
2025-10-21	43.97	44.21	43.12	43.41	-1.92%	1,804,300
2025-10-20	43.39	44.38	43.28	44.26	+1.14%	2,708,100
2025-10-17	43.08	43.78	42.72	43.76	+1.48%	3,015,500
2025-10-16	43.25	43.66	42.48	43.12	+2.25%	4,731,400
2025-10-15	41.17	42.34	41.17	42.17	+3.00%	4,588,400
2025-10-14	40.17	41.01	40.12	40.94	+0.99%	1,584,100
2025-10-13	39.89	40.60	39.67	40.54	+3.00%	1,806,700
2025-10-10	41.40	41.47	39.34	39.36	-4.58%	2,140,200
2025-10-09	41.40	41.57	41.06	41.25	-0.58%	1,315,600
2025-10-08	41.49	41.86	41.20	41.49	-0.24%	1,581,700
2025-10-07	41.85	41.96	41.40	41.59	-0.17%	1,805,900
2025-10-06	41.82	42.10	41.36	41.66	-0.02%	2,680,500
2025-10-03	41.64	41.96	41.45	41.67	+0.75%	1,734,300
2025-10-02	41.72	41.75	40.88	41.36	-1.15%	2,166,600
2025-10-01	41.30	41.95	41.00	41.84	+1.78%	2,835,300
2025-09-30	41.15	41.51	40.76	41.11	-1.04%	1,968,400
2025-09-29	41.77	41.77	41.15	41.54	-0.10%	2,840,200
2025-09-26	41.66	41.88	41.44	41.58	-0.02%	1,520,100
2025-09-25	41.63	41.96	41.43	41.59	-0.41%	2,343,200
2025-09-24	42.17	42.40	41.68	41.76	-1.11%	2,097,400
2025-09-23	42.27	42.54	42.01	42.23	+0.09%	2,765,500
2025-09-22	41.82	42.37	41.65	42.19	+0.50%	3,190,900
2025-09-19	42.40	42.44	41.85	41.98	-1.27%	3,715,200
2025-09-18	42.42	42.67	42.06	42.52	+0.57%	1,977,600
2025-09-17	43.03	43.36	42.02	42.28	-1.19%	3,931,800
2025-09-16	42.73	42.92	42.40	42.79	-0.14%	1,682,700
2025-09-15	43.50	43.52	42.66	42.85	-1.18%	2,082,700
2025-09-12	43.14	43.79	43.14	43.36	-0.39%	2,480,500
2025-09-11	42.83	43.66	42.83	43.53	+1.92%	2,290,300
2025-09-10	42.68	43.22	42.50	42.71	-0.02%	3,050,700
2025-09-09	42.71	43.10	42.59	42.72	-0.60%	3,679,400
2025-09-08	42.23	43.04	42.02	42.98	+0.21%	4,232,500
2025-09-05	42.50	43.03	42.24	42.89	+1.92%	4,099,000
2025-09-04	41.10	42.16	40.99	42.08	+2.71%	3,861,000
2025-09-03	40.50	41.28	40.44	40.97	+1.71%	3,533,000
2025-09-02	40.75	40.92	40.06	40.28	-2.73%	2,021,100
2025-08-29	41.45	41.53	41.12	41.41	+0.12%	1,780,000
2025-08-28	41.80	41.88	40.82	41.36	-1.01%	2,279,400
2025-08-27	42.25	42.65	41.50	41.78	+4.42%	7,777,000
2025-08-26	40.10	40.71	39.94	40.01	-0.22%	2,379,800
2025-08-25	40.28	40.58	39.88	40.10	-0.79%	934,900
2025-08-22	39.46	40.67	39.38	40.42	+3.48%	1,424,400
2025-08-21	39.07	39.32	38.81	39.06	-0.71%	1,603,100
2025-08-20	39.79	39.86	39.18	39.34	-0.28%	2,171,700
2025-08-19	37.95	39.65	37.95	39.45	+4.73%	3,474,200
2025-08-18	38.00	38.37	37.63	37.67	-1.08%	2,020,200
2025-08-15	37.94	38.32	37.90	38.08	+0.77%	3,202,500
2025-08-14	37.50	37.95	37.29	37.79	-0.55%	1,378,000
2025-08-13	36.99	38.10	36.73	38.00	+2.51%	1,535,000
2025-08-12	36.75	37.07	36.42	37.07	+1.81%	2,285,400
2025-08-11	36.71	36.92	36.35	36.41	-0.84%	1,973,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.36%). Worst month: Apr (-5.97%). Based on 5 years of daily data (2022–2026).

Jan+4.98%
Feb-4.17%
Mar-5.34%
Apr-5.97%
May+2.82%
Jun-1.26%
Jul+7.36%
Aug+4.77%
Sep-2.28%
Oct-5.74%
Nov+2.90%
Dec-1.57%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Rexford Industrial Realty Inc's (REXR) latest close?

36.74 on 2026-08-07, from the Closelook data lake's daily price record.

What is REXR's 52-week high and low?

44.38 high and 32.14 low over the trailing 52 weeks, as of 2026-08-07.

What is Rexford Industrial Realty Inc's strongest and weakest month historically?

Historically, REXR's strongest calendar month has been Jul (average +7.36%) and its weakest Apr (average -5.97%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.