5 DAY PERFORMANCE
-12.59%
1 MONTH PERFORMANCE
-16.36%
3 MONTH PERFORMANCE
-15.03%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
+15.59%
1 YEAR PERFORMANCE
+22.41%
REX American Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.59 | $43.13 (-1.06%) | $44.41 | $43.11 | 256.47 K | $1.43 B |
| 09/18/2026 | $42.99 | $43.23 (0.56%) | $43.26 | $42.18 | 701.80 K | $1.43 B |
| 09/17/2026 | $42.16 | $42.74 (1.38%) | $43.35 | $41.91 | 221.35 K | $1.41 B |
| 09/16/2026 | $41.85 | $42.34 (1.17%) | $42.36 | $41.20 | 173.30 K | $1.40 B |
| 09/15/2026 | $41.62 | $42.36 (1.78%) | $42.43 | $41.39 | 219.58 K | $1.40 B |
| 09/14/2026 | $42.10 | $41.93 (-0.4%) | $42.69 | $41.27 | 172.30 K | $1.39 B |
| 09/11/2026 | $42.16 | $41.62 (-1.28%) | $42.56 | $41.20 | 156.30 K | $1.38 B |
| 09/10/2026 | $43.35 | $42.13 (-2.81%) | $43.43 | $42.11 | 162.80 K | $1.39 B |
| 09/09/2026 | $43.09 | $42.74 (-0.81%) | $43.59 | $42.18 | 216.10 K | $1.41 B |
| 09/08/2026 | $41.75 | $42.62 (2.08%) | $43.42 | $41.59 | 231.60 K | $1.41 B |
| 09/04/2026 | $41.78 | $41.46 (-0.77%) | $42.11 | $41.20 | 159.23 K | $1.37 B |
| 09/03/2026 | $42.80 | $41.62 (-2.76%) | $43.29 | $41.11 | 332.52 K | $1.38 B |
| 09/02/2026 | $39.99 | $42.80 (7.03%) | $42.95 | $39.99 | 252.30 K | $1.42 B |
| 09/01/2026 | $41.22 | $41.99 (1.87%) | $42.09 | $39.70 | 226.50 K | $1.39 B |
| 08/31/2026 | $41.84 | $41.08 (-1.82%) | $41.84 | $40.17 | 143.70 K | $1.36 B |
| 08/28/2026 | $41.02 | $41.35 (0.8%) | $41.51 | $40.07 | 126.90 K | $1.37 B |
| 08/27/2026 | $42.36 | $40.98 (-3.26%) | $42.71 | $40.78 | 150.62 K | $1.36 B |
| 08/26/2026 | $41.08 | $42.54 (3.55%) | $42.85 | $41.08 | 195.80 K | $1.41 B |
| 08/25/2026 | $42.18 | $41.51 (-1.59%) | $42.21 | $41.45 | 119.60 K | $1.37 B |
| 08/24/2026 | $44.49 | $42.40 (-4.7%) | $44.90 | $42.32 | 138.54 K | $1.40 B |
| 08/21/2026 | $44.70 | $44.67 (-0.07%) | $45.10 | $44.03 | 141.94 K | $1.48 B |
| 08/20/2026 | $44.15 | $44.39 (0.54%) | $44.78 | $43.92 | 141.20 K | $1.47 B |
| 08/19/2026 | $44.50 | $43.87 (-1.42%) | $45.00 | $43.79 | 127.04 K | $1.45 B |
| 08/18/2026 | $45.41 | $44.12 (-2.84%) | $45.46 | $44.03 | 180.64 K | $1.46 B |
| 08/17/2026 | $44.63 | $45.13 (1.12%) | $45.43 | $44.59 | 154.20 K | $1.49 B |
| 08/14/2026 | $44.05 | $44.59 (1.23%) | $44.82 | $43.93 | 133.65 K | $1.48 B |
| 08/13/2026 | $43.67 | $43.69 (0.05%) | $44.10 | $43.58 | 143.25 K | $1.45 B |
| 08/12/2026 | $42.96 | $43.71 (1.75%) | $43.90 | $42.86 | 136.24 K | $1.45 B |
| 08/11/2026 | $43.62 | $43.35 (-0.62%) | $44.00 | $43.19 | 168.20 K | $1.44 B |
| 08/10/2026 | $42.80 | $43.28 (1.12%) | $43.95 | $42.78 | 188.10 K | $1.43 B |
| 08/07/2026 | $43.25 | $42.80 (-1.04%) | $44.38 | $42.50 | 131.22 K | $1.42 B |
| 08/06/2026 | $44.18 | $43.29 (-2.01%) | $44.52 | $43.01 | 209.02 K | $1.43 B |
| 08/05/2026 | $44.64 | $44.11 (-1.19%) | $44.65 | $43.27 | 282.00 K | $1.46 B |
| 08/04/2026 | $43.01 | $44.44 (3.32%) | $44.54 | $42.60 | 184.30 K | $1.47 B |
| 08/03/2026 | $42.38 | $43.14 (1.79%) | $43.28 | $42.11 | 190.63 K | $1.43 B |
| 07/31/2026 | $43.79 | $43.04 (-1.71%) | $43.79 | $42.81 | 134.82 K | $1.43 B |
| 07/30/2026 | $42.33 | $43.73 (3.31%) | $44.03 | $42.33 | 154.60 K | $1.45 B |
| 07/29/2026 | $43.31 | $42.22 (-2.52%) | $43.50 | $41.69 | 189.20 K | $1.40 B |
| 07/28/2026 | $44.08 | $42.45 (-3.7%) | $44.13 | $42.42 | 168.53 K | $1.41 B |
| 07/27/2026 | $44.00 | $43.76 (-0.55%) | $44.50 | $43.40 | 144.20 K | $1.45 B |
| 07/24/2026 | $45.10 | $44.41 (-1.53%) | $45.30 | $44.26 | 126.74 K | $1.47 B |
| 07/23/2026 | $46.94 | $45.33 (-3.43%) | $47.28 | $45.22 | 195.60 K | $1.50 B |
| 07/22/2026 | $47.11 | $46.78 (-0.7%) | $47.42 | $46.44 | 130.51 K | $1.55 B |
| 07/21/2026 | $46.27 | $46.96 (1.49%) | $47.55 | $46.18 | 152.41 K | $1.56 B |
| 07/20/2026 | $47.19 | $46.16 (-2.18%) | $47.24 | $46.04 | 134.14 K | $1.53 B |
| 07/17/2026 | $46.48 | $47.32 (1.81%) | $48.01 | $45.68 | 166.53 K | $1.57 B |
| 07/16/2026 | $45.85 | $46.10 (0.55%) | $46.99 | $45.85 | 163.04 K | $1.53 B |
| 07/15/2026 | $47.24 | $45.91 (-2.82%) | $47.24 | $45.65 | 138.84 K | $1.52 B |
| 07/14/2026 | $48.13 | $47.06 (-2.22%) | $48.13 | $46.94 | 184.41 K | $1.56 B |
| 07/13/2026 | $47.71 | $47.66 (-0.1%) | $48.30 | $47.10 | 170.70 K | $1.58 B |
| 07/10/2026 | $46.96 | $47.10 (0.3%) | $47.51 | $46.68 | 118.73 K | $1.56 B |
| 07/09/2026 | $47.41 | $46.86 (-1.16%) | $47.96 | $46.25 | 161.50 K | $1.55 B |
| 07/08/2026 | $46.31 | $47.49 (2.55%) | $47.68 | $46.31 | 232.94 K | $1.57 B |
| 07/07/2026 | $45.66 | $46.08 (0.92%) | $46.28 | $44.98 | 137.50 K | $1.53 B |
| 07/06/2026 | $44.98 | $45.50 (1.16%) | $45.86 | $44.98 | 111.73 K | $1.51 B |
| 07/02/2026 | $45.61 | $44.98 (-1.38%) | $46.27 | $44.77 | 108.10 K | $1.49 B |
| 07/01/2026 | $45.08 | $45.50 (0.93%) | $46.01 | $44.91 | 162.60 K | $1.51 B |
| 06/30/2026 | $45.18 | $45.15 (-0.07%) | $45.80 | $44.71 | 165.11 K | $1.50 B |
| 06/29/2026 | $44.23 | $44.69 (1.04%) | $45.19 | $43.90 | 249.95 K | $1.48 B |
| 06/26/2026 | $43.25 | $44.12 (2.01%) | $44.18 | $43.12 | 945.40 K | $1.46 B |
| 06/25/2026 | $42.85 | $43.41 (1.31%) | $43.62 | $42.48 | 148.40 K | $1.44 B |
| 06/24/2026 | $42.39 | $43.31 (2.17%) | $43.60 | $42.23 | 168.90 K | $1.43 B |
| 06/23/2026 | $43.71 | $43.27 (-1.01%) | $44.16 | $43.25 | 161.30 K | $1.43 B |
| 06/22/2026 | $43.95 | $43.97 (0.05%) | $44.57 | $42.34 | 242.41 K | $1.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
