5 DAY PERFORMANCE
-14.78%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
+8.83%
YEAR-TO-DATE PERFORMANCE
+15.59%
1 YEAR PERFORMANCE
+54.06%
REX American Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.95 | $43.97 (0.05%) | $44.57 | $42.34 | 242.41 K | $1.46 B |
| 06/18/2026 | $43.58 | $43.84 (0.6%) | $43.96 | $42.86 | 490.90 K | $1.45 B |
| 06/17/2026 | $43.72 | $43.27 (-1.03%) | $44.34 | $43.12 | 311.90 K | $1.43 B |
| 06/16/2026 | $42.90 | $43.68 (1.82%) | $43.70 | $42.64 | 192.60 K | $1.45 B |
| 06/15/2026 | $43.03 | $42.97 (-0.14%) | $43.68 | $42.30 | 185.80 K | $1.42 B |
| 06/12/2026 | $42.60 | $43.94 (3.15%) | $44.17 | $42.60 | 136.40 K | $1.46 B |
| 06/11/2026 | $44.06 | $43.00 (-2.41%) | $44.36 | $42.65 | 138.70 K | $1.42 B |
| 06/10/2026 | $44.67 | $43.83 (-1.88%) | $44.85 | $43.67 | 166.33 K | $1.45 B |
| 06/09/2026 | $44.55 | $44.19 (-0.81%) | $45.46 | $43.42 | 176.92 K | $1.46 B |
| 06/08/2026 | $45.96 | $44.79 (-2.55%) | $46.43 | $44.39 | 249.00 K | $1.48 B |
| 06/05/2026 | $45.91 | $44.92 (-2.16%) | $46.86 | $44.69 | 132.43 K | $1.49 B |
| 06/04/2026 | $45.75 | $46.00 (0.55%) | $46.44 | $45.23 | 162.22 K | $1.52 B |
| 06/03/2026 | $48.31 | $46.28 (-4.2%) | $48.83 | $46.16 | 233.33 K | $1.53 B |
| 06/02/2026 | $49.22 | $48.33 (-1.81%) | $49.69 | $47.75 | 177.20 K | $1.60 B |
| 06/01/2026 | $47.46 | $49.39 (4.07%) | $49.76 | $46.88 | 181.95 K | $1.64 B |
| 05/29/2026 | $48.05 | $46.76 (-2.68%) | $48.06 | $45.42 | 287.95 K | $1.55 B |
| 05/28/2026 | $48.99 | $48.26 (-1.49%) | $48.99 | $44.50 | 489.20 K | $1.60 B |
| 05/27/2026 | $47.59 | $49.18 (3.34%) | $49.55 | $47.10 | 206.80 K | $1.63 B |
| 05/26/2026 | $48.06 | $48.37 (0.65%) | $49.06 | $47.11 | 178.51 K | $1.60 B |
| 05/22/2026 | $48.27 | $48.77 (1.04%) | $49.39 | $48.25 | 138.34 K | $1.62 B |
| 05/21/2026 | $48.93 | $48.53 (-0.82%) | $49.67 | $47.94 | 206.31 K | $1.61 B |
| 05/20/2026 | $49.93 | $48.78 (-2.3%) | $50.10 | $48.09 | 164.60 K | $1.62 B |
| 05/19/2026 | $50.24 | $49.34 (-1.79%) | $51.11 | $49.29 | 156.00 K | $1.63 B |
| 05/18/2026 | $50.04 | $50.27 (0.46%) | $51.14 | $49.70 | 126.40 K | $1.66 B |
| 05/15/2026 | $49.31 | $50.06 (1.52%) | $50.34 | $48.83 | 136.90 K | $1.66 B |
| 05/14/2026 | $49.15 | $49.25 (0.2%) | $49.79 | $48.85 | 109.03 K | $1.63 B |
| 05/13/2026 | $49.51 | $48.66 (-1.72%) | $49.91 | $47.97 | 171.22 K | $1.61 B |
| 05/12/2026 | $49.64 | $49.35 (-0.58%) | $49.95 | $48.81 | 145.20 K | $1.63 B |
| 05/11/2026 | $50.24 | $49.40 (-1.67%) | $51.02 | $49.30 | 125.42 K | $1.64 B |
| 05/08/2026 | $48.59 | $49.68 (2.24%) | $50.23 | $48.36 | 127.60 K | $1.65 B |
| 05/07/2026 | $47.97 | $48.68 (1.48%) | $48.93 | $47.03 | 192.81 K | $1.61 B |
| 05/06/2026 | $50.31 | $48.02 (-4.55%) | $50.31 | $47.56 | 208.23 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 | $1.61 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 | $1.57 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 | $1.55 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 | $1.45 B |
| 04/17/2026 | $42.58 | $43.05 (1.1%) | $43.06 | $41.38 | 407.50 K | $1.43 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 | $1.43 B |
| 04/14/2026 | $42.68 | $43.04 (0.84%) | $43.06 | $42.10 | 176.60 K | $1.43 B |
| 04/13/2026 | $44.74 | $43.08 (-3.71%) | $44.88 | $42.68 | 200.20 K | $1.43 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 | $1.47 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 | $1.58 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 | $1.31 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.
