5 DAY PERFORMANCE
-6.19%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
+45.38%
YEAR-TO-DATE PERFORMANCE
+51.66%
1 YEAR PERFORMANCE
+54.93%
REX American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.53 | $33.68 (-2.46%) | $35.92 | $33.16 | 296.02 K | $1.12 B |
| 12/04/2025 | $35.22 | $35.07 (-0.43%) | $36.50 | $32.82 | 279.00 K | $1.17 B |
| 12/03/2025 | $33.67 | $33.50 (-0.5%) | $33.78 | $33.10 | 190.78 K | $1.11 B |
| 12/02/2025 | $33.54 | $33.69 (0.45%) | $33.74 | $32.34 | 258.90 K | $1.12 B |
| 12/01/2025 | $32.99 | $33.37 (1.15%) | $33.39 | $32.89 | 162.40 K | $1.11 B |
| 11/28/2025 | $32.95 | $32.99 (0.12%) | $33.19 | $32.46 | 67.60 K | $1.10 B |
| 11/26/2025 | $32.46 | $33.00 (1.66%) | $33.56 | $32.46 | 344.01 K | $1.10 B |
| 11/25/2025 | $31.83 | $32.69 (2.7%) | $32.93 | $31.83 | 233.20 K | $1.09 B |
| 11/24/2025 | $32.39 | $31.81 (-1.79%) | $32.61 | $31.74 | 199.70 K | $1.06 B |
| 11/21/2025 | $31.75 | $32.34 (1.86%) | $32.55 | $31.71 | 302.66 K | $1.08 B |
| 11/20/2025 | $32.29 | $31.69 (-1.86%) | $32.88 | $31.56 | 147.53 K | $1.06 B |
| 11/19/2025 | $31.76 | $32.07 (0.98%) | $32.37 | $31.23 | 125.45 K | $1.07 B |
| 11/18/2025 | $32.07 | $32.02 (-0.16%) | $32.28 | $31.84 | 128.23 K | $1.07 B |
| 11/17/2025 | $33.19 | $32.16 (-3.1%) | $33.48 | $32.09 | 115.12 K | $1.07 B |
| 11/14/2025 | $32.61 | $33.23 (1.9%) | $33.37 | $32.26 | 104.70 K | $1.11 B |
| 11/13/2025 | $33.30 | $32.68 (-1.86%) | $33.59 | $32.25 | 133.80 K | $1.09 B |
| 11/12/2025 | $33.70 | $33.29 (-1.22%) | $33.91 | $33.24 | 194.43 K | $1.11 B |
| 11/11/2025 | $32.87 | $33.72 (2.59%) | $33.97 | $32.72 | 176.66 K | $1.13 B |
| 11/10/2025 | $32.43 | $32.93 (1.54%) | $33.33 | $32.07 | 145.10 K | $1.10 B |
| 11/07/2025 | $31.76 | $32.04 (0.88%) | $32.24 | $31.00 | 136.50 K | $1.07 B |
| 11/06/2025 | $32.31 | $31.71 (-1.86%) | $32.67 | $31.69 | 116.50 K | $1.06 B |
| 11/05/2025 | $31.87 | $32.34 (1.47%) | $32.79 | $31.75 | 161.31 K | $1.08 B |
| 11/04/2025 | $31.97 | $31.75 (-0.69%) | $32.17 | $31.46 | 137.10 K | $1.06 B |
| 11/03/2025 | $32.26 | $32.27 (0.03%) | $32.38 | $31.14 | 169.70 K | $1.08 B |
| 10/31/2025 | $31.87 | $32.03 (0.5%) | $32.33 | $31.74 | 132.70 K | $1.07 B |
| 10/30/2025 | $31.73 | $31.99 (0.82%) | $32.26 | $31.52 | 137.64 K | $1.07 B |
| 10/29/2025 | $31.97 | $31.79 (-0.56%) | $32.60 | $31.70 | 169.60 K | $1.06 B |
| 10/28/2025 | $31.48 | $31.97 (1.56%) | $32.12 | $31.48 | 153.40 K | $1.07 B |
| 10/27/2025 | $32.03 | $31.79 (-0.75%) | $32.34 | $31.64 | 159.80 K | $1.06 B |
| 10/24/2025 | $32.15 | $32.10 (-0.16%) | $32.43 | $31.70 | 105.20 K | $1.07 B |
| 10/23/2025 | $31.63 | $31.85 (0.7%) | $32.19 | $31.52 | 138.14 K | $1.06 B |
| 10/22/2025 | $31.12 | $31.29 (0.55%) | $31.30 | $30.46 | 205.10 K | $1.04 B |
| 10/21/2025 | $32.36 | $30.97 (-4.3%) | $32.46 | $30.77 | 152.03 K | $1.03 B |
| 10/20/2025 | $32.25 | $32.37 (0.37%) | $32.82 | $32.05 | 169.30 K | $1.08 B |
| 10/17/2025 | $32.22 | $32.02 (-0.62%) | $32.41 | $31.52 | 307.83 K | $1.07 B |
| 10/16/2025 | $33.34 | $32.33 (-3.03%) | $33.77 | $32.22 | 181.50 K | $1.08 B |
| 10/15/2025 | $33.18 | $33.35 (0.51%) | $33.65 | $32.51 | 249.60 K | $1.11 B |
| 10/14/2025 | $31.53 | $32.87 (4.25%) | $32.95 | $31.53 | 191.93 K | $1.10 B |
| 10/13/2025 | $30.88 | $31.69 (2.62%) | $32.01 | $30.51 | 181.21 K | $1.06 B |
| 10/10/2025 | $30.32 | $30.59 (0.89%) | $30.84 | $30.31 | 178.10 K | $1.02 B |
| 10/09/2025 | $31.07 | $30.57 (-1.61%) | $31.45 | $30.41 | 147.64 K | $1.02 B |
| 10/08/2025 | $31.52 | $31.04 (-1.52%) | $31.79 | $30.83 | 148.70 K | $1.04 B |
| 10/07/2025 | $31.95 | $31.44 (-1.6%) | $32.03 | $31.16 | 142.24 K | $1.05 B |
| 10/06/2025 | $31.83 | $32.02 (0.6%) | $32.83 | $31.77 | 174.60 K | $1.07 B |
| 10/03/2025 | $31.40 | $31.63 (0.73%) | $32.30 | $31.02 | 201.20 K | $1.06 B |
| 10/02/2025 | $30.65 | $31.24 (1.92%) | $31.24 | $30.49 | 144.61 K | $1.04 B |
| 10/01/2025 | $30.62 | $30.80 (0.59%) | $30.99 | $30.43 | 149.60 K | $1.03 B |
| 09/30/2025 | $30.63 | $30.62 (-0.03%) | $30.78 | $30.42 | 150.90 K | $1.02 B |
| 09/29/2025 | $30.93 | $30.80 (-0.42%) | $31.10 | $30.30 | 212.24 K | $1.03 B |
| 09/26/2025 | $30.79 | $31.13 (1.1%) | $31.13 | $30.52 | 158.92 K | $1.04 B |
| 09/25/2025 | $30.61 | $30.77 (0.52%) | $31.10 | $30.42 | 141.70 K | $1.03 B |
| 09/24/2025 | $30.80 | $30.83 (0.1%) | $31.50 | $30.78 | 182.81 K | $1.03 B |
| 09/23/2025 | $30.75 | $30.59 (-0.52%) | $31.08 | $30.49 | 145.03 K | $1.02 B |
| 09/22/2025 | $30.47 | $30.52 (0.16%) | $30.87 | $30.25 | 156.90 K | $1.02 B |
| 09/19/2025 | $30.89 | $30.53 (-1.17%) | $31.08 | $30.15 | 672.90 K | $1.02 B |
| 09/18/2025 | $30.20 | $30.80 (1.99%) | $31.23 | $30.15 | 222.80 K | $1.03 B |
| 09/17/2025 | $30.58 | $30.08 (-1.64%) | $30.96 | $30.02 | 356.50 K | $1.00 B |
| 09/16/2025 | $30.57 | $30.46 (-0.36%) | $31.52 | $30.32 | 288.30 K | $1.02 B |
| 09/15/2025 | $30.50 | $30.55 (0.16%) | $31.02 | $30.33 | 263.26 K | $1.02 B |
| 09/12/2025 | $30.75 | $30.42 (-1.07%) | $31.15 | $30.20 | 230.00 K | $1.02 B |
| 09/11/2025 | $30.30 | $30.87 (1.88%) | $30.92 | $30.30 | 234.40 K | $1.03 B |
| 09/10/2025 | $30.48 | $30.48 (0%) | $30.75 | $30.23 | 326.60 K | $1.02 B |
| 09/09/2025 | $30.78 | $30.51 (-0.88%) | $31.29 | $30.45 | 223.00 K | $1.02 B |
| 09/08/2025 | $31.11 | $31.00 (-0.35%) | $31.29 | $30.52 | 210.21 K | $1.04 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.
