5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
+4.79%
6 MONTH PERFORMANCE
+4.03%
YEAR-TO-DATE PERFORMANCE
-7.90%
1 YEAR PERFORMANCE
-13.55%
Rexford Industrial Realty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $37.42 | $36.81 (-1.63%) | $37.60 | $36.62 | 2.82 M | $8.25 B |
| 10/08/2026 | $36.15 | $37.23 (2.99%) | $37.35 | $36.15 | 3.34 M | $8.33 B |
| 10/07/2026 | $36.78 | $36.16 (-1.69%) | $36.92 | $36.06 | 2.67 M | $8.09 B |
| 10/06/2026 | $36.71 | $36.80 (0.25%) | $37.10 | $36.52 | 2.81 M | $8.24 B |
| 10/05/2026 | $36.76 | $36.69 (-0.19%) | $37.28 | $36.45 | 3.45 M | $8.21 B |
| 10/02/2026 | $36.20 | $36.69 (1.35%) | $36.99 | $36.11 | 3.32 M | $8.21 B |
| 10/01/2026 | $36.14 | $36.02 (-0.33%) | $36.52 | $36.01 | 2.65 M | $8.06 B |
| 09/30/2026 | $37.16 | $36.27 (-2.4%) | $37.55 | $36.20 | 2.45 M | $8.12 B |
| 09/29/2026 | $36.95 | $37.40 (1.22%) | $37.47 | $36.80 | 2.25 M | $8.37 B |
| 09/28/2026 | $37.54 | $37.19 (-0.93%) | $37.75 | $37.06 | 2.72 M | $8.32 B |
| 09/25/2026 | $38.03 | $37.47 (-1.47%) | $38.03 | $37.25 | 1.82 M | $8.39 B |
| 09/24/2026 | $38.36 | $37.99 (-0.96%) | $38.58 | $37.85 | 2.65 M | $8.50 B |
| 09/23/2026 | $38.08 | $38.15 (0.18%) | $38.66 | $38.01 | 2.80 M | $8.54 B |
| 09/22/2026 | $38.81 | $38.23 (-1.49%) | $38.94 | $38.22 | 3.60 M | $8.56 B |
| 09/21/2026 | $38.51 | $38.72 (0.55%) | $38.79 | $38.40 | 2.76 M | $8.67 B |
| 09/18/2026 | $38.32 | $38.39 (0.18%) | $38.80 | $38.10 | 5.27 M | $8.59 B |
| 09/17/2026 | $39.10 | $38.43 (-1.71%) | $39.14 | $38.26 | 3.11 M | $8.60 B |
| 09/16/2026 | $39.00 | $38.84 (-0.41%) | $39.67 | $38.42 | 4.10 M | $8.69 B |
| 09/15/2026 | $38.33 | $38.62 (0.76%) | $39.31 | $38.18 | 4.66 M | $8.64 B |
| 09/14/2026 | $38.11 | $38.43 (0.84%) | $38.44 | $37.69 | 2.78 M | $8.60 B |
| 09/11/2026 | $37.48 | $38.04 (1.49%) | $38.05 | $37.11 | 3.22 M | $8.51 B |
| 09/10/2026 | $37.00 | $37.00 (0%) | $37.30 | $36.71 | 2.15 M | $8.28 B |
| 09/09/2026 | $37.52 | $37.07 (-1.2%) | $37.65 | $36.83 | 2.68 M | $8.30 B |
| 09/08/2026 | $36.73 | $37.43 (1.91%) | $37.48 | $36.70 | 2.27 M | $8.38 B |
| 09/04/2026 | $36.74 | $36.79 (0.14%) | $37.07 | $36.72 | 1.86 M | $8.23 B |
| 09/03/2026 | $36.98 | $37.01 (0.08%) | $37.02 | $36.67 | 1.62 M | $8.28 B |
| 09/02/2026 | $37.09 | $36.63 (-1.24%) | $37.35 | $36.56 | 2.25 M | $8.20 B |
| 09/01/2026 | $37.01 | $37.06 (0.14%) | $37.37 | $36.86 | 2.38 M | $8.29 B |
| 08/31/2026 | $37.01 | $37.04 (0.08%) | $37.21 | $36.73 | 1.89 M | $8.29 B |
| 08/28/2026 | $37.25 | $37.13 (-0.32%) | $37.28 | $36.91 | 2.63 M | $8.31 B |
| 08/27/2026 | $36.96 | $37.12 (0.43%) | $37.37 | $36.94 | 1.46 M | $8.31 B |
| 08/26/2026 | $37.54 | $37.27 (-0.72%) | $37.67 | $37.26 | 1.67 M | $8.34 B |
| 08/25/2026 | $37.69 | $37.62 (-0.19%) | $37.85 | $37.49 | 1.79 M | $8.42 B |
| 08/24/2026 | $37.38 | $37.67 (0.78%) | $37.94 | $37.33 | 1.81 M | $8.43 B |
| 08/21/2026 | $37.27 | $37.23 (-0.11%) | $37.63 | $37.00 | 2.47 M | $8.33 B |
| 08/20/2026 | $37.60 | $37.05 (-1.46%) | $37.82 | $37.03 | 2.04 M | $8.29 B |
| 08/19/2026 | $37.29 | $37.56 (0.72%) | $38.16 | $37.20 | 3.50 M | $8.41 B |
| 08/18/2026 | $36.13 | $37.04 (2.52%) | $37.19 | $35.89 | 3.44 M | $8.29 B |
| 08/17/2026 | $36.07 | $35.86 (-0.58%) | $36.10 | $35.68 | 1.68 M | $8.03 B |
| 08/14/2026 | $36.27 | $36.23 (-0.11%) | $36.70 | $36.12 | 1.51 M | $8.11 B |
| 08/13/2026 | $36.52 | $36.42 (-0.27%) | $37.03 | $36.39 | 1.45 M | $8.15 B |
| 08/12/2026 | $36.11 | $36.39 (0.78%) | $36.45 | $36.04 | 1.53 M | $8.14 B |
| 08/11/2026 | $36.27 | $36.19 (-0.22%) | $36.62 | $36.16 | 2.70 M | $8.10 B |
| 08/10/2026 | $36.48 | $36.47 (-0.03%) | $36.53 | $35.91 | 2.32 M | $8.16 B |
| 08/07/2026 | $36.41 | $36.74 (0.91%) | $37.20 | $36.32 | 2.04 M | $8.22 B |
| 08/06/2026 | $36.92 | $36.50 (-1.14%) | $37.06 | $36.42 | 2.73 M | $8.17 B |
| 08/05/2026 | $37.10 | $37.04 (-0.16%) | $37.16 | $36.46 | 3.01 M | $8.29 B |
| 08/04/2026 | $37.28 | $37.00 (-0.75%) | $37.39 | $36.82 | 2.40 M | $8.28 B |
| 08/03/2026 | $37.94 | $37.69 (-0.66%) | $38.25 | $37.36 | 2.38 M | $8.44 B |
| 07/31/2026 | $38.45 | $37.77 (-1.77%) | $38.53 | $37.68 | 2.79 M | $8.45 B |
| 07/30/2026 | $38.59 | $38.38 (-0.54%) | $38.75 | $37.91 | 2.02 M | $8.59 B |
| 07/29/2026 | $38.56 | $38.69 (0.34%) | $39.08 | $38.10 | 3.14 M | $8.66 B |
| 07/28/2026 | $38.94 | $38.73 (-0.54%) | $39.17 | $38.58 | 3.90 M | $8.67 B |
| 07/27/2026 | $38.68 | $38.71 (0.08%) | $39.13 | $38.25 | 4.29 M | $8.66 B |
| 07/24/2026 | $36.54 | $39.00 (6.73%) | $39.67 | $36.54 | 7.68 M | $8.73 B |
| 07/23/2026 | $36.41 | $35.98 (-1.18%) | $36.75 | $35.80 | 2.61 M | $8.05 B |
| 07/22/2026 | $37.29 | $36.77 (-1.39%) | $37.30 | $36.57 | 3.78 M | $8.23 B |
| 07/21/2026 | $36.88 | $37.14 (0.7%) | $37.24 | $36.81 | 1.94 M | $8.31 B |
| 07/20/2026 | $37.31 | $36.91 (-1.07%) | $37.45 | $36.73 | 2.07 M | $8.26 B |
| 07/17/2026 | $37.76 | $37.46 (-0.79%) | $38.60 | $37.09 | 3.63 M | $8.55 B |
| 07/16/2026 | $35.19 | $37.58 (6.79%) | $38.01 | $35.19 | 4.99 M | $8.58 B |
| 07/15/2026 | $35.76 | $35.09 (-1.87%) | $36.00 | $34.95 | 2.42 M | $8.01 B |
| 07/14/2026 | $34.83 | $35.51 (1.95%) | $35.62 | $34.83 | 3.35 M | $8.11 B |
| 07/13/2026 | $34.40 | $34.75 (1.02%) | $34.78 | $34.24 | 2.10 M | $7.93 B |
| 07/10/2026 | $34.38 | $34.12 (-0.76%) | $34.52 | $33.83 | 1.82 M | $7.79 B |
| 07/09/2026 | $33.96 | $34.03 (0.21%) | $34.54 | $33.88 | 2.29 M | $7.77 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.
