5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
-13.49%
YEAR-TO-DATE PERFORMANCE
-7.90%
1 YEAR PERFORMANCE
+0.45%
Rexford Industrial Realty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $35.26 | $35.55 (0.82%) | $35.64 | $35.04 | 780.96 K | $8.12 B |
| 05/12/2026 | $35.96 | $35.45 (-1.42%) | $35.99 | $35.43 | 2.30 M | $8.09 B |
| 05/11/2026 | $36.31 | $35.89 (-1.16%) | $36.47 | $35.84 | 1.67 M | $8.19 B |
| 05/08/2026 | $36.20 | $36.27 (0.19%) | $36.42 | $35.96 | 999.50 K | $8.28 B |
| 05/07/2026 | $36.30 | $36.09 (-0.58%) | $36.59 | $35.98 | 1.89 M | $8.24 B |
| 05/06/2026 | $35.80 | $36.23 (1.2%) | $36.48 | $35.78 | 1.64 M | $8.27 B |
| 05/05/2026 | $35.25 | $35.55 (0.85%) | $35.58 | $34.99 | 1.16 M | $8.12 B |
| 05/04/2026 | $35.25 | $35.14 (-0.31%) | $35.55 | $34.97 | 1.84 M | $8.02 B |
| 05/01/2026 | $36.00 | $35.51 (-1.36%) | $36.00 | $35.27 | 1.14 M | $8.11 B |
| 04/30/2026 | $35.46 | $35.89 (1.21%) | $35.98 | $35.36 | 2.62 M | $8.19 B |
| 04/29/2026 | $35.51 | $35.51 (0%) | $35.62 | $35.16 | 1.66 M | $8.11 B |
| 04/28/2026 | $36.16 | $35.84 (-0.88%) | $36.27 | $35.34 | 2.28 M | $8.18 B |
| 04/27/2026 | $35.56 | $35.98 (1.18%) | $36.39 | $35.53 | 2.85 M | $8.21 B |
| 04/24/2026 | $36.71 | $35.47 (-3.38%) | $37.17 | $34.74 | 5.83 M | $8.10 B |
| 04/23/2026 | $36.32 | $36.33 (0.03%) | $36.60 | $35.92 | 2.85 M | $8.29 B |
| 04/22/2026 | $36.93 | $36.26 (-1.81%) | $36.96 | $35.95 | 3.40 M | $8.28 B |
| 04/21/2026 | $37.43 | $36.68 (-2%) | $37.50 | $36.52 | 1.60 M | $8.37 B |
| 04/20/2026 | $36.77 | $37.44 (1.82%) | $37.55 | $36.67 | 2.02 M | $8.55 B |
| 04/17/2026 | $36.15 | $37.01 (2.38%) | $37.22 | $36.15 | 2.54 M | $8.58 B |
| 04/16/2026 | $35.87 | $35.93 (0.17%) | $36.28 | $35.65 | 3.35 M | $8.33 B |
| 04/15/2026 | $35.25 | $35.69 (1.25%) | $35.73 | $35.02 | 2.67 M | $8.27 B |
| 04/14/2026 | $34.70 | $35.29 (1.7%) | $35.41 | $34.53 | 2.24 M | $8.18 B |
| 04/13/2026 | $34.08 | $34.66 (1.7%) | $34.69 | $33.75 | 4.49 M | $8.03 B |
| 04/10/2026 | $34.42 | $33.96 (-1.34%) | $34.45 | $33.80 | 1.32 M | $7.87 B |
| 04/09/2026 | $33.99 | $34.28 (0.85%) | $34.67 | $33.90 | 1.25 M | $7.94 B |
| 04/08/2026 | $33.93 | $34.23 (0.88%) | $34.34 | $33.77 | 3.45 M | $7.93 B |
| 04/07/2026 | $32.47 | $33.11 (1.97%) | $33.19 | $32.35 | 1.75 M | $7.67 B |
| 04/06/2026 | $32.96 | $32.53 (-1.3%) | $33.05 | $32.46 | 1.91 M | $7.54 B |
| 04/02/2026 | $32.70 | $33.12 (1.28%) | $33.19 | $32.38 | 1.44 M | $7.68 B |
| 04/01/2026 | $32.69 | $32.85 (0.49%) | $33.11 | $32.52 | 1.90 M | $7.61 B |
| 03/31/2026 | $32.65 | $32.73 (0.25%) | $33.20 | $32.14 | 2.83 M | $7.59 B |
| 03/30/2026 | $32.80 | $32.62 (-0.55%) | $33.38 | $32.55 | 3.15 M | $7.56 B |
| 03/27/2026 | $33.00 | $32.49 (-1.55%) | $33.09 | $32.32 | 2.91 M | $7.53 B |
| 03/26/2026 | $33.33 | $33.25 (-0.24%) | $33.79 | $33.14 | 2.16 M | $7.71 B |
| 03/25/2026 | $34.25 | $33.45 (-2.34%) | $34.32 | $33.40 | 2.26 M | $7.75 B |
| 03/24/2026 | $34.34 | $34.00 (-0.99%) | $34.73 | $33.98 | 2.29 M | $7.88 B |
| 03/23/2026 | $34.57 | $34.60 (0.09%) | $35.04 | $33.97 | 3.03 M | $8.02 B |
| 03/20/2026 | $34.37 | $33.97 (-1.16%) | $34.59 | $33.64 | 4.68 M | $7.87 B |
| 03/19/2026 | $34.04 | $34.53 (1.44%) | $34.75 | $34.02 | 3.07 M | $8.00 B |
| 03/18/2026 | $34.61 | $34.29 (-0.92%) | $34.92 | $34.28 | 3.16 M | $7.95 B |
| 03/17/2026 | $35.21 | $34.88 (-0.94%) | $35.51 | $34.84 | 1.99 M | $8.08 B |
| 03/16/2026 | $34.92 | $34.82 (-0.29%) | $35.26 | $34.72 | 3.01 M | $8.07 B |
| 03/13/2026 | $35.29 | $34.47 (-2.32%) | $35.54 | $34.44 | 3.79 M | $7.99 B |
| 03/12/2026 | $35.00 | $34.86 (-0.4%) | $35.13 | $34.70 | 2.89 M | $8.08 B |
| 03/11/2026 | $35.53 | $35.28 (-0.7%) | $35.60 | $34.78 | 2.19 M | $8.18 B |
| 03/10/2026 | $35.59 | $35.72 (0.37%) | $36.12 | $35.15 | 3.05 M | $8.28 B |
| 03/09/2026 | $35.64 | $35.66 (0.06%) | $35.90 | $34.91 | 2.88 M | $8.26 B |
| 03/06/2026 | $36.50 | $36.03 (-1.29%) | $36.58 | $35.57 | 1.79 M | $8.35 B |
| 03/05/2026 | $36.92 | $36.91 (-0.03%) | $37.07 | $36.41 | 2.61 M | $8.55 B |
| 03/04/2026 | $37.14 | $37.31 (0.46%) | $37.40 | $36.51 | 2.61 M | $8.65 B |
| 03/03/2026 | $36.76 | $37.15 (1.06%) | $37.42 | $36.40 | 2.92 M | $8.61 B |
| 03/02/2026 | $37.16 | $37.65 (1.32%) | $37.79 | $36.80 | 2.13 M | $8.73 B |
| 02/27/2026 | $36.93 | $37.47 (1.46%) | $37.84 | $36.77 | 4.68 M | $8.68 B |
| 02/26/2026 | $37.30 | $37.88 (1.55%) | $37.91 | $37.25 | 1.89 M | $8.78 B |
| 02/25/2026 | $37.19 | $37.35 (0.43%) | $37.43 | $36.85 | 2.04 M | $8.66 B |
| 02/24/2026 | $37.18 | $37.14 (-0.11%) | $37.32 | $36.87 | 3.28 M | $8.61 B |
| 02/23/2026 | $37.70 | $37.27 (-1.14%) | $37.83 | $37.24 | 1.60 M | $8.64 B |
| 02/20/2026 | $37.13 | $37.66 (1.43%) | $37.67 | $36.73 | 3.47 M | $8.73 B |
| 02/19/2026 | $37.10 | $37.12 (0.05%) | $37.30 | $36.80 | 3.07 M | $8.60 B |
| 02/18/2026 | $37.27 | $37.22 (-0.13%) | $37.53 | $36.94 | 2.22 M | $8.63 B |
| 02/17/2026 | $37.53 | $37.57 (0.11%) | $37.79 | $36.95 | 3.41 M | $8.71 B |
| 02/13/2026 | $36.78 | $37.20 (1.14%) | $37.55 | $36.72 | 3.15 M | $8.62 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.
