5 DAY PERFORMANCE
-25.24%
1 MONTH PERFORMANCE
-17.00%
3 MONTH PERFORMANCE
+5.12%
6 MONTH PERFORMANCE
+17.82%
YEAR-TO-DATE PERFORMANCE
+15.59%
1 YEAR PERFORMANCE
+88.12%
REX American Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.99 | $48.23 (-1.55%) | $50.31 | $47.56 | 99.65 K | $1.59 B |
| 05/05/2026 | $51.13 | $51.13 (0%) | $53.36 | $51.10 | 146.76 K | $1.69 B |
| 05/04/2026 | $49.98 | $51.16 (2.36%) | $51.36 | $49.49 | 171.60 K | $1.69 B |
| 05/01/2026 | $48.43 | $49.97 (3.18%) | $50.11 | $48.43 | 135.70 K | $1.65 B |
| 04/30/2026 | $47.87 | $48.50 (1.32%) | $48.91 | $47.76 | 185.90 K | $1.60 B |
| 04/29/2026 | $47.60 | $48.41 (1.7%) | $48.83 | $47.30 | 138.95 K | $1.60 B |
| 04/28/2026 | $47.19 | $47.28 (0.19%) | $47.96 | $46.74 | 119.71 K | $1.56 B |
| 04/27/2026 | $47.11 | $47.25 (0.3%) | $47.57 | $46.53 | 139.20 K | $1.56 B |
| 04/24/2026 | $46.33 | $46.74 (0.88%) | $46.75 | $45.59 | 149.33 K | $1.54 B |
| 04/23/2026 | $45.73 | $46.55 (1.79%) | $46.85 | $45.29 | 171.15 K | $1.54 B |
| 04/22/2026 | $45.21 | $45.40 (0.42%) | $45.41 | $44.67 | 141.80 K | $1.50 B |
| 04/21/2026 | $43.85 | $44.95 (2.51%) | $45.27 | $43.68 | 175.65 K | $1.49 B |
| 04/20/2026 | $43.20 | $43.71 (1.18%) | $44.23 | $43.11 | 171.40 K | $1.44 B |
| 04/17/2026 | $42.58 | $43.05 (1.1%) | $43.06 | $41.38 | 407.50 K | $1.42 B |
| 04/16/2026 | $43.01 | $43.57 (1.3%) | $43.73 | $42.36 | 223.20 K | $1.44 B |
| 04/15/2026 | $42.81 | $43.11 (0.7%) | $43.43 | $42.48 | 116.50 K | $1.42 B |
| 04/14/2026 | $42.68 | $43.04 (0.84%) | $43.06 | $42.10 | 176.60 K | $1.42 B |
| 04/13/2026 | $44.74 | $43.08 (-3.71%) | $44.88 | $42.68 | 200.20 K | $1.42 B |
| 04/10/2026 | $44.02 | $44.21 (0.43%) | $44.30 | $43.35 | 130.00 K | $1.46 B |
| 04/09/2026 | $44.68 | $44.28 (-0.9%) | $45.32 | $43.93 | 194.22 K | $1.46 B |
| 04/08/2026 | $44.56 | $44.53 (-0.07%) | $45.45 | $43.05 | 292.60 K | $1.47 B |
| 04/07/2026 | $45.12 | $45.87 (1.66%) | $45.98 | $45.04 | 227.78 K | $1.52 B |
| 04/06/2026 | $44.99 | $45.01 (0.04%) | $45.39 | $44.61 | 241.01 K | $1.49 B |
| 04/02/2026 | $45.05 | $45.41 (0.8%) | $45.90 | $44.46 | 196.10 K | $1.50 B |
| 04/01/2026 | $44.63 | $44.46 (-0.38%) | $45.10 | $41.97 | 328.50 K | $1.47 B |
| 03/31/2026 | $47.98 | $45.57 (-5.02%) | $48.66 | $44.97 | 383.09 K | $1.51 B |
| 03/30/2026 | $48.64 | $47.64 (-2.06%) | $48.64 | $45.81 | 378.44 K | $1.57 B |
| 03/27/2026 | $44.44 | $47.73 (7.4%) | $47.74 | $43.98 | 400.31 K | $1.58 B |
| 03/26/2026 | $40.56 | $44.08 (8.68%) | $45.00 | $40.56 | 360.15 K | $1.46 B |
| 03/25/2026 | $40.82 | $41.38 (1.37%) | $41.42 | $40.28 | 188.30 K | $1.37 B |
| 03/24/2026 | $39.05 | $40.76 (4.38%) | $41.15 | $38.91 | 228.10 K | $1.35 B |
| 03/23/2026 | $38.80 | $39.41 (1.57%) | $39.96 | $38.71 | 260.36 K | $1.30 B |
| 03/20/2026 | $40.88 | $38.71 (-5.31%) | $40.88 | $38.38 | 774.60 K | $1.29 B |
| 03/19/2026 | $40.74 | $40.68 (-0.15%) | $41.75 | $40.26 | 192.60 K | $1.35 B |
| 03/18/2026 | $41.21 | $40.84 (-0.9%) | $41.79 | $40.53 | 229.23 K | $1.36 B |
| 03/17/2026 | $40.53 | $41.18 (1.6%) | $41.49 | $40.53 | 158.53 K | $1.37 B |
| 03/16/2026 | $40.25 | $40.04 (-0.52%) | $41.12 | $39.77 | 188.33 K | $1.33 B |
| 03/13/2026 | $39.84 | $40.33 (1.23%) | $40.67 | $38.83 | 236.45 K | $1.34 B |
| 03/12/2026 | $39.39 | $39.55 (0.41%) | $40.36 | $39.12 | 224.50 K | $1.32 B |
| 03/11/2026 | $37.79 | $39.66 (4.95%) | $39.85 | $37.71 | 208.70 K | $1.32 B |
| 03/10/2026 | $37.34 | $38.05 (1.9%) | $38.67 | $36.94 | 208.10 K | $1.27 B |
| 03/09/2026 | $37.26 | $37.35 (0.24%) | $38.15 | $36.72 | 177.76 K | $1.24 B |
| 03/06/2026 | $36.87 | $37.38 (1.38%) | $37.66 | $36.09 | 143.40 K | $1.24 B |
| 03/05/2026 | $37.35 | $37.29 (-0.16%) | $37.60 | $36.68 | 129.53 K | $1.24 B |
| 03/04/2026 | $36.16 | $37.54 (3.82%) | $37.83 | $35.99 | 147.90 K | $1.25 B |
| 03/03/2026 | $35.60 | $36.17 (1.6%) | $36.51 | $34.48 | 150.30 K | $1.20 B |
| 03/02/2026 | $36.07 | $35.85 (-0.61%) | $36.36 | $34.90 | 162.52 K | $1.19 B |
| 02/27/2026 | $35.41 | $35.56 (0.42%) | $35.63 | $34.85 | 196.95 K | $1.18 B |
| 02/26/2026 | $35.14 | $35.75 (1.74%) | $35.76 | $34.83 | 131.40 K | $1.19 B |
| 02/25/2026 | $34.62 | $35.14 (1.5%) | $35.18 | $34.21 | 112.40 K | $1.17 B |
| 02/24/2026 | $33.93 | $34.35 (1.24%) | $34.35 | $33.70 | 145.74 K | $1.14 B |
| 02/23/2026 | $34.38 | $33.83 (-1.6%) | $34.51 | $33.11 | 168.60 K | $1.13 B |
| 02/20/2026 | $33.81 | $34.18 (1.09%) | $34.22 | $33.58 | 308.80 K | $1.14 B |
| 02/19/2026 | $33.46 | $34.12 (1.97%) | $34.22 | $33.35 | 160.20 K | $1.14 B |
| 02/18/2026 | $33.36 | $33.51 (0.45%) | $33.94 | $33.11 | 129.64 K | $1.11 B |
| 02/17/2026 | $33.33 | $33.10 (-0.69%) | $33.38 | $32.63 | 157.00 K | $1.10 B |
| 02/13/2026 | $32.65 | $33.17 (1.59%) | $33.49 | $32.27 | 143.43 K | $1.10 B |
| 02/12/2026 | $35.89 | $32.89 (-8.36%) | $36.00 | $32.82 | 161.34 K | $1.09 B |
| 02/11/2026 | $35.61 | $35.68 (0.2%) | $36.28 | $35.25 | 194.60 K | $1.19 B |
| 02/10/2026 | $35.30 | $35.11 (-0.54%) | $35.53 | $35.03 | 215.33 K | $1.17 B |
| 02/09/2026 | $35.68 | $35.36 (-0.9%) | $35.92 | $35.17 | 185.30 K | $1.18 B |
| 02/06/2026 | $35.00 | $35.54 (1.54%) | $36.18 | $34.61 | 212.25 K | $1.18 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.
