5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
+15.64%
YEAR-TO-DATE PERFORMANCE
+7.77%
1 YEAR PERFORMANCE
+4.08%
Rexford Industrial Realty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $41.11 | $40.73 (-0.92%) | $41.29 | $40.68 | 2.24 M | $9.55 B |
| 12/04/2025 | $41.59 | $41.19 (-0.96%) | $41.71 | $41.14 | 1.59 M | $9.66 B |
| 12/03/2025 | $41.17 | $41.64 (1.14%) | $41.66 | $41.00 | 2.20 M | $9.77 B |
| 12/02/2025 | $41.55 | $41.24 (-0.75%) | $41.74 | $41.22 | 1.99 M | $9.67 B |
| 12/01/2025 | $41.20 | $41.46 (0.63%) | $41.77 | $41.09 | 1.89 M | $9.73 B |
| 11/28/2025 | $41.82 | $41.61 (-0.5%) | $41.93 | $41.57 | 890.00 K | $9.76 B |
| 11/26/2025 | $41.46 | $41.66 (0.48%) | $42.06 | $41.40 | 1.13 M | $9.77 B |
| 11/25/2025 | $40.82 | $41.39 (1.4%) | $41.77 | $40.71 | 3.02 M | $9.71 B |
| 11/24/2025 | $41.07 | $40.82 (-0.61%) | $41.33 | $40.62 | 1.74 M | $9.58 B |
| 11/21/2025 | $40.33 | $41.04 (1.76%) | $41.18 | $40.09 | 2.48 M | $9.63 B |
| 11/20/2025 | $40.52 | $40.26 (-0.64%) | $41.05 | $40.22 | 2.20 M | $9.44 B |
| 11/19/2025 | $41.50 | $40.20 (-3.13%) | $42.41 | $39.81 | 4.99 M | $9.43 B |
| 11/18/2025 | $40.20 | $40.81 (1.52%) | $40.92 | $40.14 | 1.74 M | $9.57 B |
| 11/17/2025 | $41.02 | $40.31 (-1.73%) | $41.15 | $40.13 | 1.97 M | $9.46 B |
| 11/14/2025 | $41.12 | $40.99 (-0.32%) | $41.20 | $40.80 | 1.14 M | $9.62 B |
| 11/13/2025 | $41.34 | $41.22 (-0.29%) | $41.59 | $41.07 | 1.22 M | $9.67 B |
| 11/12/2025 | $42.01 | $41.72 (-0.69%) | $42.25 | $41.70 | 937.60 K | $9.79 B |
| 11/11/2025 | $41.87 | $42.22 (0.84%) | $42.23 | $41.58 | 689.04 K | $9.90 B |
| 11/10/2025 | $41.98 | $41.59 (-0.93%) | $41.98 | $41.51 | 1.00 M | $9.76 B |
| 11/07/2025 | $40.73 | $41.84 (2.73%) | $41.84 | $40.73 | 1.15 M | $9.82 B |
| 11/06/2025 | $41.38 | $40.90 (-1.16%) | $41.66 | $40.79 | 1.43 M | $9.59 B |
| 11/05/2025 | $41.39 | $41.32 (-0.17%) | $41.60 | $41.07 | 1.46 M | $9.69 B |
| 11/04/2025 | $41.24 | $41.35 (0.27%) | $41.72 | $41.01 | 1.17 M | $9.70 B |
| 11/03/2025 | $40.85 | $41.34 (1.2%) | $41.34 | $40.36 | 1.90 M | $9.70 B |
| 10/31/2025 | $41.13 | $41.32 (0.46%) | $41.37 | $40.74 | 2.40 M | $9.69 B |
| 10/30/2025 | $41.21 | $41.30 (0.22%) | $41.69 | $41.11 | 1.21 M | $9.69 B |
| 10/29/2025 | $42.27 | $41.47 (-1.89%) | $42.34 | $41.23 | 2.14 M | $9.73 B |
| 10/28/2025 | $42.52 | $42.49 (-0.07%) | $42.56 | $41.93 | 1.72 M | $9.97 B |
| 10/27/2025 | $42.50 | $42.53 (0.07%) | $42.66 | $42.16 | 1.32 M | $9.98 B |
| 10/24/2025 | $42.92 | $42.20 (-1.68%) | $42.92 | $42.12 | 2.22 M | $9.90 B |
| 10/23/2025 | $42.82 | $42.77 (-0.12%) | $43.09 | $42.48 | 1.85 M | $10.03 B |
| 10/22/2025 | $43.35 | $42.98 (-0.85%) | $43.55 | $42.77 | 2.35 M | $10.08 B |
| 10/21/2025 | $43.97 | $43.41 (-1.27%) | $44.21 | $43.12 | 1.80 M | $10.18 B |
| 10/20/2025 | $43.39 | $44.26 (2.01%) | $44.38 | $43.28 | 2.71 M | $10.38 B |
| 10/17/2025 | $43.08 | $43.76 (1.58%) | $43.78 | $42.72 | 3.02 M | $10.27 B |
| 10/16/2025 | $43.25 | $43.12 (-0.3%) | $43.66 | $42.48 | 4.73 M | $10.12 B |
| 10/15/2025 | $41.17 | $42.17 (2.43%) | $42.34 | $41.17 | 4.59 M | $9.89 B |
| 10/14/2025 | $40.17 | $40.94 (1.92%) | $41.01 | $40.12 | 1.58 M | $9.60 B |
| 10/13/2025 | $39.89 | $40.54 (1.63%) | $40.60 | $39.67 | 1.81 M | $9.51 B |
| 10/10/2025 | $41.40 | $39.36 (-4.93%) | $41.47 | $39.34 | 2.14 M | $9.29 B |
| 10/09/2025 | $41.40 | $41.25 (-0.36%) | $41.57 | $41.06 | 1.32 M | $9.74 B |
| 10/08/2025 | $41.49 | $41.49 (0%) | $41.86 | $41.20 | 1.58 M | $9.80 B |
| 10/07/2025 | $41.85 | $41.59 (-0.62%) | $41.96 | $41.40 | 1.81 M | $9.82 B |
| 10/06/2025 | $41.82 | $41.66 (-0.38%) | $42.10 | $41.36 | 2.68 M | $9.84 B |
| 10/03/2025 | $41.64 | $41.67 (0.07%) | $41.96 | $41.45 | 1.73 M | $9.84 B |
| 10/02/2025 | $41.72 | $41.36 (-0.86%) | $41.75 | $40.88 | 2.17 M | $9.77 B |
| 10/01/2025 | $41.30 | $41.84 (1.31%) | $41.95 | $41.00 | 2.84 M | $9.88 B |
| 09/30/2025 | $41.15 | $41.11 (-0.1%) | $41.51 | $40.76 | 1.97 M | $9.71 B |
| 09/29/2025 | $41.77 | $41.54 (-0.55%) | $41.77 | $41.15 | 2.84 M | $9.81 B |
| 09/26/2025 | $41.66 | $41.58 (-0.19%) | $41.88 | $41.44 | 1.52 M | $9.82 B |
| 09/25/2025 | $41.63 | $41.59 (-0.1%) | $41.96 | $41.43 | 2.34 M | $9.82 B |
| 09/24/2025 | $42.17 | $41.76 (-0.97%) | $42.40 | $41.68 | 2.10 M | $9.86 B |
| 09/23/2025 | $42.27 | $42.23 (-0.09%) | $42.54 | $42.01 | 2.77 M | $9.97 B |
| 09/22/2025 | $41.82 | $42.19 (0.88%) | $42.37 | $41.65 | 3.19 M | $9.96 B |
| 09/19/2025 | $42.40 | $41.98 (-0.99%) | $42.44 | $41.85 | 3.72 M | $9.91 B |
| 09/18/2025 | $42.42 | $42.52 (0.24%) | $42.67 | $42.06 | 1.98 M | $10.04 B |
| 09/17/2025 | $43.03 | $42.28 (-1.74%) | $43.36 | $42.02 | 3.93 M | $9.98 B |
| 09/16/2025 | $42.73 | $42.79 (0.14%) | $42.92 | $42.40 | 1.68 M | $10.10 B |
| 09/15/2025 | $43.50 | $42.85 (-1.49%) | $43.52 | $42.66 | 2.08 M | $10.12 B |
| 09/12/2025 | $43.14 | $43.36 (0.51%) | $43.79 | $43.14 | 2.48 M | $10.24 B |
| 09/11/2025 | $42.83 | $43.53 (1.63%) | $43.66 | $42.83 | 2.29 M | $10.28 B |
| 09/10/2025 | $42.68 | $42.71 (0.07%) | $43.22 | $42.50 | 3.05 M | $10.08 B |
| 09/09/2025 | $42.71 | $42.72 (0.02%) | $43.10 | $42.59 | 3.68 M | $10.09 B |
| 09/08/2025 | $42.23 | $42.98 (1.78%) | $43.04 | $42.02 | 4.23 M | $10.15 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.
