NYSE:REX | Historical Stock Price | REX AMERICAN RESOURCES Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.62$1.89$5.76$17.59$53.721984-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.20$1.20155,250——
1994-12-29$1.18$1.18224,100——
1994-12-28$1.15$1.15157,950——
1994-12-27$1.15$1.15549,450——
1994-12-23$1.15$1.15159,300——
1994-12-22$1.17$1.17407,700——
1994-12-21$1.13$1.13214,650——
1994-12-20$1.09$1.09572,400——
1994-12-19$1.08$1.08171,450——
1994-12-16$1.09$1.09226,800——
1994-12-15$1.11$1.11328,050——
1994-12-14$1.16$1.16361,800——
1994-12-13$1.16$1.16216,000——
1994-12-12$1.16$1.1682,350——
1994-12-09$1.16$1.16641,250——
1994-12-08$1.23$1.23521,100——
1994-12-07$1.24$1.24631,800——
1994-12-06$1.26$1.26873,450——
1994-12-05$1.19$1.19202,500——
1994-12-02$1.19$1.1976,950——
1994-12-01$1.20$1.20205,200——
1994-11-30$1.25$1.25797,850——
1994-11-29$1.15$1.151,093,500——
1994-11-28$1.10$1.101,051,650——
1994-11-25$1.15$1.1582,350——
1994-11-23$1.15$1.15560,250——
1994-11-22$1.20$1.20248,400——
1994-11-21$1.23$1.2376,950——
1994-11-18$1.22$1.22202,500——
1994-11-17$1.25$1.2579,650——
1994-11-16$1.28$1.2872,900——
1994-11-15$1.29$1.29101,250——
1994-11-14$1.31$1.31117,450——
1994-11-11$1.30$1.30201,150——
1994-11-10$1.31$1.3182,350——
1994-11-09$1.31$1.31139,050——
1994-11-08$1.33$1.33297,000——
1994-11-07$1.31$1.3163,450——
1994-11-04$1.30$1.30221,400——
1994-11-03$1.35$1.3582,350——
1994-11-02$1.32$1.32117,450——
1994-11-01$1.37$1.37265,950——
1994-10-31$1.41$1.41135,000——
1994-10-28$1.40$1.4070,200——
1994-10-27$1.43$1.43831,600——
1994-10-26$1.37$1.371,314,900——
1994-10-25$1.31$1.3149,950——
1994-10-24$1.32$1.32475,200——
1994-10-21$1.33$1.33259,200——
1994-10-20$1.36$1.36434,700——
1994-10-19$1.39$1.39630,450——
1994-10-18$1.41$1.411,097,550——
1994-10-17$1.45$1.45375,300——
1994-10-14$1.44$1.44382,050——
1994-10-13$1.48$1.481,098,900——
1994-10-12$1.50$1.50504,900——
1994-10-11$1.47$1.47260,550——
1994-10-10$1.46$1.4620,250——
1994-10-07$1.44$1.4454,000——
1994-10-06$1.44$1.44680,400——
1994-10-05$1.44$1.441,652,400——
1994-10-04$1.47$1.47521,100——
1994-10-03$1.49$1.49588,600——
1994-09-30$1.49$1.49422,550——
1994-09-29$1.48$1.48737,100——
1994-09-28$1.49$1.49615,600——
1994-09-27$1.44$1.44180,900——
1994-09-26$1.44$1.44685,800——
1994-09-23$1.44$1.44106,650——
1994-09-22$1.44$1.44193,050——
1994-09-21$1.41$1.41735,750——
1994-09-20$1.42$1.42433,350——
1994-09-19$1.44$1.44486,000——
1994-09-16$1.44$1.441,024,650——
1994-09-15$1.44$1.44986,850——
1994-09-14$1.44$1.441,337,850——
1994-09-13$1.42$1.42569,700——
1994-09-12$1.36$1.361,062,450——
1994-09-09$1.35$1.351,020,600——
1994-09-08$1.31$1.31846,450——
1994-09-07$1.25$1.25240,300——
1994-09-06$1.27$1.27279,450——
1994-09-02$1.26$1.26245,700——
1994-09-01$1.25$1.25577,800——
1994-08-31$1.24$1.242,161,350——
1994-08-30$1.19$1.191,314,900——
1994-08-29$1.14$1.14583,200——
1994-08-26$1.14$1.14703,350——
1994-08-25$1.12$1.12745,200——
1994-08-24$1.18$1.18167,400——
1994-08-23$1.17$1.17395,550——
1994-08-22$1.14$1.14301,050——
1994-08-19$1.16$1.16234,900——
1994-08-18$1.16$1.1631,050——
1994-08-17$1.16$1.16224,100——
1994-08-16$1.13$1.13171,450——
1994-08-15$1.10$1.10139,050——
1994-08-12$1.11$1.11203,850——
1994-08-11$1.15$1.1566,150——
1994-08-10$1.16$1.1672,900——
1994-08-09$1.19$1.19103,950——
1994-08-08$1.19$1.1940,500——
1994-08-05$1.19$1.1962,100——
1994-08-04$1.19$1.19176,850——
1994-08-03$1.24$1.2455,350——
1994-08-02$1.24$1.2410,800——
1994-08-01$1.24$1.24101,250——
1994-07-29$1.23$1.2347,250——
1994-07-28$1.23$1.2340,500——
1994-07-27$1.24$1.2425,650——
1994-07-26$1.24$1.24145,800——
1994-07-25$1.26$1.2675,600——
1994-07-22$1.27$1.2797,200——
1994-07-21$1.26$1.2689,100——
1994-07-20$1.24$1.24260,550——
1994-07-19$1.28$1.282,124,900——
1994-07-18$1.28$1.28643,950——
1994-07-15$1.27$1.27425,250——
1994-07-14$1.29$1.29670,950——
1994-07-13$1.24$1.24430,650——
1994-07-12$1.23$1.23469,800——
1994-07-11$1.26$1.26522,450——
1994-07-08$1.28$1.281,208,250——
1994-07-07$1.29$1.291,853,550——
1994-07-06$1.22$1.221,385,100——
1994-07-05$1.19$1.19831,600——
1994-07-01$1.21$1.211,097,550——
1994-06-30$1.22$1.22931,500——
1994-06-29$1.15$1.15224,100——
1994-06-28$1.16$1.16409,050——
1994-06-27$1.14$1.14364,500——
1994-06-24$1.13$1.13581,850——
1994-06-23$1.13$1.13581,850——
1994-06-22$1.12$1.12363,150——
1994-06-21$1.09$1.09796,500——
1994-06-20$1.08$1.08249,750——
1994-06-17$1.10$1.10349,650——
1994-06-16$1.11$1.111,347,300——
1994-06-15$1.15$1.1578,300——
1994-06-14$1.15$1.15398,250——
1994-06-13$1.11$1.11233,550——
1994-06-10$1.10$1.101,107,000——
1994-06-09$1.12$1.121,197,450——
1994-06-08$1.16$1.16556,200——
1994-06-07$1.17$1.17445,500——
1994-06-06$1.19$1.1941,850——
1994-06-03$1.19$1.19162,000——
1994-06-02$1.19$1.191,194,750——
1994-06-01$1.19$1.19432,000——
1994-05-31$1.17$1.17920,700——
1994-05-27$1.19$1.19905,850——
1994-05-26$1.19$1.19608,850——
1994-05-25$1.19$1.196,696,000——
1994-05-24$1.19$1.19236,250——
1994-05-23$1.19$1.19406,350——
1994-05-20$1.21$1.21232,200——
1994-05-19$1.19$1.19334,800——
1994-05-18$1.19$1.19355,050——
1994-05-17$1.19$1.19280,800——
1994-05-16$1.19$1.19448,200——
1994-05-13$1.19$1.19151,200——
1994-05-12$1.20$1.20182,250——
1994-05-11$1.26$1.2671,550——
1994-05-10$1.29$1.29211,950——
1994-05-09$1.29$1.2947,250——
1994-05-06$1.30$1.30152,550——
1994-05-05$1.32$1.32129,600——
1994-05-04$1.36$1.36353,700——
1994-05-03$1.35$1.35122,850——
1994-05-02$1.37$1.37233,550——
1994-04-29$1.38$1.3881,000——
1994-04-28$1.39$1.39148,500——
1994-04-26$1.37$1.3744,550——
1994-04-25$1.35$1.3572,900——
1994-04-22$1.36$1.36438,750——
1994-04-21$1.37$1.37170,100——
1994-04-20$1.38$1.3894,500——
1994-04-19$1.38$1.38201,150——
1994-04-18$1.40$1.40214,650——
1994-04-15$1.39$1.39263,250——
1994-04-14$1.40$1.40133,650——
1994-04-13$1.40$1.40259,200——
1994-04-12$1.41$1.41560,250——
1994-04-11$1.42$1.42344,250——
1994-04-08$1.36$1.36685,800——
1994-04-07$1.30$1.30787,050——
1994-04-06$1.30$1.30206,550——
1994-04-05$1.28$1.28174,150——
1994-04-04$1.27$1.27237,600——
1994-03-31$1.31$1.31315,900——
1994-03-30$1.38$1.38338,850——
1994-03-29$1.43$1.43159,300——
1994-03-28$1.47$1.47193,050——
1994-03-25$1.49$1.4974,250——
1994-03-24$1.51$1.51372,600——
1994-03-23$1.55$1.5576,950——
1994-03-22$1.55$1.55156,600——
1994-03-21$1.56$1.56282,150——
1994-03-18$1.63$1.63243,000——
1994-03-17$1.56$1.56417,150——
1994-03-16$1.63$1.63463,050——
1994-03-15$1.61$1.61216,000——
1994-03-14$1.58$1.58182,250——
1994-03-11$1.57$1.57410,400——
1994-03-10$1.62$1.62321,300——
1994-03-09$1.68$1.68317,250——
1994-03-08$1.64$1.64221,400——
1994-03-07$1.61$1.61294,300——
1994-03-04$1.63$1.63194,400——
1994-03-03$1.61$1.6158,050——
1994-03-02$1.56$1.56143,100——
1994-03-01$1.57$1.57186,300——
1994-02-28$1.52$1.52216,000——
1994-02-25$1.52$1.52172,800——
1994-02-24$1.48$1.48475,200——
1994-02-23$1.54$1.54565,650——
1994-02-22$1.50$1.5060,750——
1994-02-18$1.49$1.49120,150——
1994-02-17$1.46$1.46128,250——
1994-02-16$1.46$1.4693,150——
1994-02-15$1.46$1.46167,400——
1994-02-14$1.45$1.45384,750——
1994-02-11$1.48$1.4885,050——
1994-02-10$1.47$1.47271,350——
1994-02-09$1.41$1.411,609,200——
1994-02-08$1.47$1.4755,350——
1994-02-07$1.47$1.47380,700——
1994-02-04$1.49$1.49211,950——
1994-02-03$1.57$1.57230,850——
1994-02-02$1.56$1.56155,250——
1994-02-01$1.50$1.50193,050——
1994-01-31$1.51$1.51163,350——
1994-01-28$1.51$1.51417,150——
1994-01-27$1.50$1.50137,700——
1994-01-26$1.47$1.47949,050——
1994-01-25$1.44$1.441,738,800——
1994-01-24$1.41$1.41211,950——
1994-01-21$1.43$1.43124,200——
1994-01-20$1.44$1.44338,850——
1994-01-19$1.44$1.4483,700——
1994-01-18$1.45$1.45214,650——
1994-01-17$1.47$1.47194,400——
1994-01-14$1.50$1.50195,750——
1994-01-13$1.46$1.46287,550——
1994-01-12$1.45$1.45220,050——
1994-01-11$1.39$1.391,633,500——
1994-01-10$1.43$1.431,021,950——
1994-01-07$1.48$1.481,359,450——
1994-01-06$1.53$1.531,463,400——
1994-01-05$1.68$1.68288,900——
1994-01-04$1.71$1.71498,150——
1994-01-03$1.68$1.68117,450——