5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
-9.58%
YEAR-TO-DATE PERFORMANCE
-7.90%
1 YEAR PERFORMANCE
-1.57%
Rexford Industrial Realty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $36.16 | $36.18 (0.06%) | $36.39 | $36.07 | 2.03 M | $8.26 B |
| 05/21/2026 | $35.73 | $36.06 (0.92%) | $36.17 | $35.41 | 1.22 M | $8.23 B |
| 05/20/2026 | $35.17 | $36.03 (2.45%) | $36.03 | $34.97 | 1.80 M | $8.23 B |
| 05/19/2026 | $35.23 | $35.01 (-0.62%) | $35.31 | $34.65 | 1.95 M | $7.99 B |
| 05/18/2026 | $34.88 | $35.27 (1.12%) | $35.32 | $34.83 | 1.75 M | $8.05 B |
| 05/15/2026 | $35.13 | $34.74 (-1.11%) | $35.23 | $34.53 | 1.53 M | $7.93 B |
| 05/14/2026 | $35.84 | $35.26 (-1.62%) | $36.13 | $35.25 | 2.00 M | $8.05 B |
| 05/13/2026 | $35.26 | $35.60 (0.96%) | $35.64 | $35.04 | 2.39 M | $8.13 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 | $8.45 B |
| 04/16/2026 | $35.87 | $35.93 (0.17%) | $36.28 | $35.65 | 3.35 M | $8.20 B |
| 04/15/2026 | $35.25 | $35.69 (1.25%) | $35.73 | $35.02 | 2.67 M | $8.15 B |
| 04/14/2026 | $34.70 | $35.29 (1.7%) | $35.41 | $34.53 | 2.24 M | $8.06 B |
| 04/13/2026 | $34.08 | $34.66 (1.7%) | $34.69 | $33.75 | 4.49 M | $7.91 B |
| 04/10/2026 | $34.42 | $33.96 (-1.34%) | $34.45 | $33.80 | 1.32 M | $7.75 B |
| 04/09/2026 | $33.99 | $34.28 (0.85%) | $34.67 | $33.90 | 1.25 M | $7.83 B |
| 04/08/2026 | $33.93 | $34.23 (0.88%) | $34.34 | $33.77 | 3.45 M | $7.82 B |
| 04/07/2026 | $32.47 | $33.11 (1.97%) | $33.19 | $32.35 | 1.75 M | $7.56 B |
| 04/06/2026 | $32.96 | $32.53 (-1.3%) | $33.05 | $32.46 | 1.91 M | $7.43 B |
| 04/02/2026 | $32.70 | $33.12 (1.28%) | $33.19 | $32.38 | 1.44 M | $7.56 B |
| 04/01/2026 | $32.69 | $32.85 (0.49%) | $33.11 | $32.52 | 1.90 M | $7.50 B |
| 03/31/2026 | $32.65 | $32.73 (0.25%) | $33.20 | $32.14 | 2.83 M | $7.47 B |
| 03/30/2026 | $32.80 | $32.62 (-0.55%) | $33.38 | $32.55 | 3.15 M | $7.45 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.
