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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.53$2.53276,600——
2004-12-30$2.57$2.57209,400——
2004-12-29$2.54$2.54181,800——
2004-12-28$2.52$2.52202,200——
2004-12-27$2.57$2.57183,600——
2004-12-23$2.60$2.60137,400——
2004-12-22$2.63$2.63153,000——
2004-12-21$2.66$2.6694,800——
2004-12-20$2.67$2.67199,800——
2004-12-17$2.75$2.75162,600——
2004-12-16$2.79$2.79276,600——
2004-12-15$2.71$2.71402,000——
2004-12-14$2.72$2.72384,000——
2004-12-13$2.76$2.76279,000——
2004-12-10$2.83$2.83123,000——
2004-12-09$2.86$2.8677,400——
2004-12-08$2.87$2.87241,200——
2004-12-07$2.90$2.90417,000——
2004-12-06$2.89$2.891,150,200——
2004-12-03$3.03$3.02185,400——
2004-12-02$3.00$3.001,120,800——
2004-12-01$2.90$2.90110,400——
2004-11-30$2.93$2.9390,000——
2004-11-29$2.95$2.95191,400——
2004-11-26$2.98$2.9876,200——
2004-11-24$2.95$2.95319,800——
2004-11-23$2.96$2.96256,200——
2004-11-22$2.88$2.87170,400——
2004-11-19$2.92$2.92343,800——
2004-11-18$2.92$2.92258,000——
2004-11-17$2.83$2.83241,200——
2004-11-16$2.75$2.7579,800——
2004-11-15$2.69$2.69151,800——
2004-11-12$2.69$2.6954,000——
2004-11-11$2.70$2.70189,000——
2004-11-10$2.64$2.64216,000——
2004-11-09$2.67$2.67252,600——
2004-11-08$2.64$2.64553,800——
2004-11-05$2.64$2.64722,400——
2004-11-04$2.75$2.75472,800——
2004-11-03$2.63$2.63194,400——
2004-11-02$2.59$2.59359,400——
2004-11-01$2.57$2.5760,000——
2004-10-29$2.58$2.58194,400——
2004-10-28$2.58$2.58385,200——
2004-10-27$2.52$2.52194,400——
2004-10-26$2.52$2.52259,800——
2004-10-25$2.50$2.50294,000——
2004-10-22$2.47$2.47172,200——
2004-10-21$2.47$2.47216,600——
2004-10-20$2.48$2.48169,200——
2004-10-19$2.49$2.49700,200——
2004-10-18$2.48$2.48199,200——
2004-10-15$2.46$2.4679,800——
2004-10-14$2.47$2.47143,400——
2004-10-13$2.47$2.47189,000——
2004-10-12$2.48$2.48348,000——
2004-10-11$2.44$2.44382,200——
2004-10-08$2.43$2.43475,200——
2004-10-07$2.34$2.34112,200——
2004-10-06$2.35$2.35130,800——
2004-10-05$2.30$2.30208,200——
2004-10-04$2.34$2.34218,400——
2004-10-01$2.36$2.36436,200——
2004-09-30$2.34$2.34207,600——
2004-09-29$2.35$2.3594,800——
2004-09-28$2.35$2.35152,400——
2004-09-27$2.35$2.35201,600——
2004-09-24$2.34$2.34108,000——
2004-09-23$2.31$2.31151,200——
2004-09-22$2.27$2.27474,600——
2004-09-21$2.32$2.32591,600——
2004-09-20$2.32$2.32361,800——
2004-09-17$2.34$2.34238,200——
2004-09-16$2.32$2.3267,800——
2004-09-15$2.28$2.28120,000——
2004-09-14$2.21$2.21141,600——
2004-09-13$2.17$2.17109,200——
2004-09-10$2.19$2.19159,000——
2004-09-09$2.13$2.13183,000——
2004-09-08$2.19$2.19135,600——
2004-09-07$2.24$2.24207,000——
2004-09-03$2.25$2.25216,000——
2004-09-02$2.17$2.17369,000——
2004-09-01$2.19$2.19162,000——
2004-08-31$2.12$2.12106,800——
2004-08-30$2.12$2.12333,000——
2004-08-27$2.12$2.12112,200——
2004-08-26$2.10$2.1069,600——
2004-08-25$2.10$2.1059,400——
2004-08-24$2.12$2.1242,600——
2004-08-23$2.10$2.10158,400——
2004-08-20$2.09$2.0996,600——
2004-08-19$2.08$2.0861,200——
2004-08-18$2.09$2.09192,600——
2004-08-17$2.09$2.09102,000——
2004-08-16$2.09$2.09285,600——
2004-08-13$2.11$2.1144,400——
2004-08-12$2.11$2.1134,200——
2004-08-11$2.12$2.12201,600——
2004-08-10$2.12$2.12156,000——
2004-08-09$2.10$2.10162,000——
2004-08-06$2.04$2.04214,200——
2004-08-05$2.11$2.1154,600——
2004-08-04$2.13$2.13123,000——
2004-08-03$2.13$2.13111,000——
2004-08-02$2.10$2.1099,600——
2004-07-30$2.17$2.17184,200——
2004-07-29$2.05$2.05122,400——
2004-07-28$2.01$2.01809,400——
2004-07-27$2.03$2.03114,000——
2004-07-26$2.04$2.0487,600——
2004-07-23$2.07$2.07135,600——
2004-07-22$2.03$2.03187,200——
2004-07-21$2.09$2.09143,400——
2004-07-20$2.11$2.11118,200——
2004-07-19$2.07$2.07124,800——
2004-07-16$2.07$2.07154,800——
2004-07-15$2.03$2.03301,200——
2004-07-14$2.11$2.1167,200——
2004-07-13$2.08$2.08173,400——
2004-07-12$2.07$2.07173,400——
2004-07-09$2.09$2.09264,000——
2004-07-08$2.04$2.04241,800——
2004-07-07$2.14$2.14220,800——
2004-07-06$2.10$2.10394,800——
2004-07-02$2.07$2.07152,400——
2004-07-01$2.07$2.07318,000——
2004-06-30$2.04$2.04286,200——
2004-06-29$2.01$2.01359,400——
2004-06-28$2.06$2.06468,600——
2004-06-25$2.16$2.161,604,400——
2004-06-24$2.19$2.19221,400——
2004-06-23$2.13$2.13355,200——
2004-06-22$2.11$2.11177,600——
2004-06-21$2.14$2.14187,800——
2004-06-18$2.15$2.15640,800——
2004-06-17$2.18$2.18199,800——
2004-06-16$2.17$2.17185,400——
2004-06-15$2.15$2.15294,600——
2004-06-14$2.15$2.15301,200——
2004-06-10$2.21$2.21262,200——
2004-06-09$2.15$2.15121,200——
2004-06-08$2.13$2.13135,000——
2004-06-07$2.12$2.12330,000——
2004-06-04$2.03$2.03158,400——
2004-06-03$2.02$2.02201,600——
2004-06-02$2.01$2.01345,000——
2004-06-01$2.04$2.04303,600——
2004-05-28$2.05$2.05492,000——
2004-05-27$2.04$2.04190,200——
2004-05-26$2.04$2.04178,800——
2004-05-25$2.04$2.04145,200——
2004-05-24$2.02$2.02365,400——
2004-05-21$1.97$1.97336,600——
2004-05-20$1.97$1.97334,200——
2004-05-19$1.88$1.88843,000——
2004-05-18$1.96$1.96308,400——
2004-05-17$2.01$2.01483,600——
2004-05-14$2.04$2.04219,000——
2004-05-13$2.19$2.19289,800——
2004-05-12$2.12$2.12355,800——
2004-05-11$2.24$2.24134,400——
2004-05-10$2.28$2.28182,400——
2004-05-07$2.23$2.23121,200——
2004-05-06$2.34$2.34201,000——
2004-05-05$2.38$2.38172,800——
2004-05-04$2.47$2.47163,800——
2004-05-03$2.50$2.50722,400——
2004-04-30$2.38$2.38151,800——
2004-04-29$2.48$2.48288,600——
2004-04-28$2.45$2.45178,200——
2004-04-27$2.54$2.54228,600——
2004-04-26$2.54$2.54929,400——
2004-04-23$2.52$2.52288,000——
2004-04-22$2.50$2.50286,800——
2004-04-21$2.47$2.47156,000——
2004-04-20$2.34$2.34168,000——
2004-04-19$2.33$2.33143,400——
2004-04-16$2.34$2.34117,600——
2004-04-15$2.38$2.38168,600——
2004-04-14$2.35$2.35331,800——
2004-04-13$2.37$2.37659,400——
2004-04-12$2.50$2.50124,200——
2004-04-08$2.55$2.55184,800——
2004-04-07$2.56$2.56177,000——
2004-04-06$2.59$2.5996,600——
2004-04-05$2.61$2.61322,800——
2004-04-02$2.58$2.58466,800——
2004-04-01$2.61$2.61271,800——
2004-03-31$2.62$2.62727,200——
2004-03-30$2.59$2.59479,400——
2004-03-29$2.57$2.57301,200——
2004-03-26$2.44$2.44183,000——
2004-03-25$2.40$2.40134,400——
2004-03-24$2.36$2.36132,600——
2004-03-23$2.34$2.34164,400——
2004-03-22$2.36$2.36155,400——
2004-03-19$2.33$2.3375,600——
2004-03-18$2.34$2.34192,000——
2004-03-17$2.34$2.3469,000——
2004-03-16$2.32$2.32204,600——
2004-03-15$2.33$2.33112,200——
2004-03-12$2.32$2.32201,000——
2004-03-11$2.28$2.28215,400——
2004-03-10$2.31$2.31273,000——
2004-03-09$2.34$2.34190,800——
2004-03-08$2.38$2.38124,800——
2004-03-05$2.44$2.44297,000——
2004-03-04$2.37$2.37494,400——
2004-03-03$2.38$2.38191,400——
2004-03-02$2.41$2.41189,600——
2004-03-01$2.37$2.37262,800——
2004-02-27$2.30$2.30595,800——
2004-02-26$2.18$2.18169,200——
2004-02-25$2.16$2.16216,600——
2004-02-24$2.10$2.10175,200——
2004-02-23$2.12$2.1296,000——
2004-02-20$2.12$2.1286,400——
2004-02-19$2.08$2.0867,200——
2004-02-18$2.14$2.1475,600——
2004-02-17$2.10$2.10331,200——
2004-02-13$2.07$2.07154,800——
2004-02-12$2.11$2.11125,400——
2004-02-11$2.16$2.16106,800——
2004-02-10$2.13$2.13192,600——
2004-02-09$2.16$2.1659,400——
2004-02-06$2.15$2.15144,600——
2004-02-05$2.04$2.04230,400——
2004-02-04$2.10$2.10152,400——
2004-02-03$2.16$2.1687,600——
2004-02-02$2.14$2.14150,000——
2004-01-30$2.16$2.1657,000——
2004-01-29$2.13$2.13250,200——
2004-01-28$2.19$2.1986,400——
2004-01-27$2.23$2.23123,000——
2004-01-26$2.25$2.25153,600——
2004-01-23$2.26$2.2685,200——
2004-01-22$2.25$2.25193,200——
2004-01-21$2.22$2.22311,400——
2004-01-20$2.20$2.20357,000——
2004-01-16$2.19$2.19116,400——
2004-01-15$2.18$2.18211,800——
2004-01-14$2.19$2.19166,800——
2004-01-13$2.18$2.18120,000——
2004-01-12$2.19$2.19245,400——
2004-01-09$2.16$2.16347,400——
2004-01-08$2.22$2.22252,600——
2004-01-07$2.20$2.20534,000——
2004-01-06$2.25$2.25310,800——
2004-01-05$2.29$2.29330,600——
2004-01-02$2.39$2.3977,400——