5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
-3.98%
YEAR-TO-DATE PERFORMANCE
-7.90%
1 YEAR PERFORMANCE
-11.78%
Rexford Industrial Realty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $34.12 | $33.92 (-0.59%) | $34.28 | $33.70 | 2.23 M | $7.74 B |
| 07/07/2026 | $34.50 | $34.34 (-0.46%) | $35.11 | $34.31 | 1.77 M | $7.84 B |
| 07/06/2026 | $34.57 | $34.26 (-0.9%) | $34.57 | $33.96 | 2.21 M | $7.82 B |
| 07/02/2026 | $33.98 | $34.21 (0.68%) | $34.29 | $33.94 | 2.17 M | $7.81 B |
| 07/01/2026 | $33.60 | $33.72 (0.36%) | $34.09 | $33.57 | 2.22 M | $7.70 B |
| 06/30/2026 | $33.37 | $33.50 (0.39%) | $34.04 | $33.30 | 3.22 M | $7.65 B |
| 06/29/2026 | $34.13 | $34.20 (0.21%) | $34.21 | $33.37 | 2.42 M | $7.81 B |
| 06/26/2026 | $33.66 | $34.35 (2.05%) | $34.49 | $33.63 | 5.38 M | $7.84 B |
| 06/25/2026 | $33.79 | $33.50 (-0.86%) | $34.19 | $32.92 | 2.03 M | $7.65 B |
| 06/24/2026 | $33.69 | $33.66 (-0.09%) | $33.91 | $33.10 | 2.30 M | $7.68 B |
| 06/23/2026 | $33.46 | $33.68 (0.66%) | $33.96 | $33.29 | 2.47 M | $7.69 B |
| 06/22/2026 | $33.12 | $33.37 (0.75%) | $33.73 | $33.00 | 3.03 M | $7.62 B |
| 06/18/2026 | $32.95 | $33.12 (0.52%) | $33.42 | $32.81 | 5.44 M | $7.56 B |
| 06/17/2026 | $33.97 | $32.47 (-4.42%) | $34.23 | $32.31 | 4.18 M | $7.41 B |
| 06/16/2026 | $34.96 | $34.45 (-1.46%) | $35.18 | $34.27 | 2.50 M | $7.87 B |
| 06/15/2026 | $35.41 | $34.80 (-1.72%) | $35.69 | $34.73 | 2.35 M | $7.95 B |
| 06/12/2026 | $34.88 | $35.09 (0.6%) | $35.17 | $34.84 | 3.79 M | $8.01 B |
| 06/11/2026 | $34.72 | $34.71 (-0.03%) | $35.03 | $34.41 | 2.58 M | $7.92 B |
| 06/10/2026 | $34.85 | $34.58 (-0.77%) | $35.17 | $34.57 | 2.18 M | $7.90 B |
| 06/09/2026 | $34.22 | $34.99 (2.25%) | $35.30 | $34.18 | 2.40 M | $7.99 B |
| 06/08/2026 | $34.13 | $33.96 (-0.5%) | $34.25 | $33.65 | 2.17 M | $7.75 B |
| 06/05/2026 | $34.00 | $34.07 (0.21%) | $34.45 | $33.97 | 1.74 M | $7.78 B |
| 06/04/2026 | $34.50 | $34.22 (-0.81%) | $34.71 | $33.60 | 2.23 M | $7.81 B |
| 06/03/2026 | $33.88 | $34.00 (0.35%) | $34.14 | $33.76 | 2.60 M | $7.76 B |
| 06/02/2026 | $34.63 | $34.05 (-1.67%) | $34.71 | $33.99 | 2.03 M | $7.77 B |
| 06/01/2026 | $35.16 | $34.69 (-1.34%) | $35.35 | $34.60 | 1.77 M | $7.92 B |
| 05/29/2026 | $35.88 | $35.47 (-1.14%) | $35.88 | $35.30 | 2.93 M | $8.10 B |
| 05/28/2026 | $36.23 | $36.01 (-0.61%) | $36.30 | $35.84 | 1.69 M | $8.22 B |
| 05/27/2026 | $36.70 | $36.36 (-0.93%) | $36.71 | $36.14 | 2.43 M | $8.30 B |
| 05/26/2026 | $36.35 | $36.59 (0.66%) | $36.60 | $36.22 | 1.44 M | $8.35 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.
