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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.69$3.6994,200——
2011-12-29$3.66$3.66106,200——
2011-12-28$3.70$3.70108,000——
2011-12-27$3.78$3.78100,200——
2011-12-23$3.65$3.6575,600——
2011-12-22$3.62$3.6298,400——
2011-12-21$3.70$3.70168,600——
2011-12-20$3.68$3.68234,600——
2011-12-19$3.49$3.49258,600——
2011-12-16$3.57$3.57402,000——
2011-12-15$3.52$3.52239,400——
2011-12-14$3.42$3.42408,000——
2011-12-13$3.43$3.43329,400——
2011-12-12$3.55$3.55146,400——
2011-12-09$3.54$3.54256,800——
2011-12-08$3.45$3.45333,600——
2011-12-07$3.41$3.41266,400——
2011-12-06$3.36$3.36292,200——
2011-12-05$3.35$3.35292,200——
2011-12-02$3.23$3.23265,800——
2011-12-01$3.14$3.14258,000——
2011-11-30$3.06$3.06444,000——
2011-11-29$2.91$2.91205,200——
2011-11-28$2.82$2.82233,400——
2011-11-25$2.69$2.69129,600——
2011-11-23$2.80$2.80240,000——
2011-11-22$2.92$2.92238,200——
2011-11-21$2.94$2.94298,800——
2011-11-18$2.99$2.99112,800——
2011-11-17$2.99$2.99160,800——
2011-11-16$2.98$2.98244,200——
2011-11-15$3.04$3.04117,000——
2011-11-14$3.04$3.04169,200——
2011-11-11$3.07$3.07125,400——
2011-11-10$3.07$3.07195,600——
2011-11-09$3.02$3.02255,600——
2011-11-08$3.09$3.09282,000——
2011-11-07$3.04$3.04308,400——
2011-11-04$3.02$3.02451,200——
2011-11-03$3.03$3.03340,200——
2011-11-02$3.01$3.01204,000——
2011-11-01$2.97$2.96265,200——
2011-10-31$3.04$3.04445,200——
2011-10-28$3.09$3.09353,400——
2011-10-27$3.14$3.14454,800——
2011-10-26$3.01$3.01313,200——
2011-10-25$2.96$2.962,053,200——
2011-10-24$2.98$2.98207,600——
2011-10-21$2.91$2.91486,600——
2011-10-20$2.87$2.87428,400——
2011-10-19$2.88$2.88216,000——
2011-10-18$2.95$2.95388,800——
2011-10-17$2.85$2.851,381,200——
2011-10-14$2.91$2.91171,600——
2011-10-13$2.89$2.891,423,200——
2011-10-12$2.84$2.84216,600——
2011-10-11$2.83$2.83168,600——
2011-10-10$2.81$2.81139,800——
2011-10-07$2.74$2.74404,400——
2011-10-06$2.77$2.77240,000——
2011-10-05$2.76$2.76196,200——
2011-10-04$2.74$2.74260,400——
2011-10-03$2.66$2.66273,600——
2011-09-30$2.81$2.81514,200——
2011-09-29$2.86$2.86808,200——
2011-09-28$2.77$2.77672,000——
2011-09-27$2.77$2.771,824,000——
2011-09-26$2.72$2.72283,200——
2011-09-23$2.65$2.65318,600——
2011-09-22$2.61$2.61285,600——
2011-09-21$2.62$2.62247,200——
2011-09-20$2.62$2.6269,000——
2011-09-19$2.67$2.67193,800——
2011-09-16$2.71$2.71237,600——
2011-09-15$2.68$2.6859,400——
2011-09-14$2.66$2.66225,600——
2011-09-13$2.65$2.65136,800——
2011-09-12$2.63$2.63322,200——
2011-09-09$2.61$2.61154,200——
2011-09-08$2.65$2.65116,400——
2011-09-07$2.67$2.67358,800——
2011-09-06$2.62$2.62349,800——
2011-09-02$2.65$2.65304,800——
2011-09-01$2.68$2.68217,200——
2011-08-31$2.76$2.76346,800——
2011-08-30$2.71$2.71506,400——
2011-08-29$2.62$2.62255,600——
2011-08-26$2.50$2.5055,200——
2011-08-25$2.40$2.40524,400——
2011-08-24$2.57$2.57270,000——
2011-08-23$2.48$2.48372,000——
2011-08-22$2.39$2.39148,800——
2011-08-19$2.39$2.39258,600——
2011-08-18$2.48$2.48277,800——
2011-08-17$2.59$2.59127,800——
2011-08-16$2.60$2.60130,800——
2011-08-15$2.62$2.62179,400——
2011-08-12$2.53$2.53163,800——
2011-08-11$2.60$2.60198,600——
2011-08-10$2.44$2.44297,000——
2011-08-09$2.70$2.70306,000——
2011-08-08$2.61$2.61388,800——
2011-08-05$2.83$2.83220,200——
2011-08-04$2.80$2.80345,000——
2011-08-03$2.98$2.98186,600——
2011-08-02$2.93$2.93275,400——
2011-08-01$2.97$2.97303,000——
2011-07-29$2.87$2.87121,200——
2011-07-28$2.91$2.9188,800——
2011-07-27$2.86$2.86192,600——
2011-07-26$2.94$2.94176,400——
2011-07-25$2.90$2.90256,800——
2011-07-22$2.92$2.92283,200——
2011-07-21$2.93$2.93111,600——
2011-07-20$2.88$2.88319,800——
2011-07-19$2.84$2.84144,600——
2011-07-18$2.76$2.76246,000——
2011-07-15$2.82$2.82270,600——
2011-07-14$2.83$2.83321,600——
2011-07-13$2.82$2.82127,800——
2011-07-12$2.78$2.78508,800——
2011-07-11$2.86$2.86102,600——
2011-07-08$2.83$2.83224,400——
2011-07-07$2.87$2.87298,200——
2011-07-06$2.86$2.86214,200——
2011-07-05$2.83$2.83173,400——
2011-07-01$2.78$2.78188,400——
2011-06-30$2.77$2.7789,400——
2011-06-29$2.76$2.75166,800——
2011-06-28$2.75$2.75398,400——
2011-06-27$2.72$2.72149,400——
2011-06-24$2.69$2.691,125,600——
2011-06-23$2.63$2.63254,400——
2011-06-22$2.61$2.6194,800——
2011-06-21$2.71$2.71312,600——
2011-06-20$2.63$2.63103,800——
2011-06-17$2.61$2.61260,400——
2011-06-16$2.60$2.60358,200——
2011-06-15$2.68$2.6887,000——
2011-06-14$2.71$2.71204,600——
2011-06-13$2.65$2.6589,400——
2011-06-10$2.66$2.66136,800——
2011-06-09$2.70$2.70156,000——
2011-06-08$2.69$2.6969,000——
2011-06-07$2.62$2.6274,400——
2011-06-06$2.63$2.6396,600——
2011-06-03$2.63$2.63170,400——
2011-06-02$2.65$2.65205,800——
2011-06-01$2.60$2.60309,600——
2011-05-31$2.79$2.79243,000——
2011-05-27$2.72$2.72201,000——
2011-05-26$2.72$2.72242,400——
2011-05-25$2.69$2.69150,600——
2011-05-24$2.65$2.65115,200——
2011-05-23$2.68$2.68301,800——
2011-05-20$2.78$2.78264,000——
2011-05-19$2.81$2.81104,400——
2011-05-18$2.77$2.7798,400——
2011-05-17$2.73$2.7376,800——
2011-05-16$2.75$2.75126,600——
2011-05-13$2.83$2.8358,800——
2011-05-12$2.85$2.85108,000——
2011-05-11$2.85$2.85120,000——
2011-05-10$2.87$2.87144,600——
2011-05-09$2.80$2.80120,000——
2011-05-06$2.74$2.74128,400——
2011-05-05$2.73$2.73121,800——
2011-05-04$2.75$2.75186,000——
2011-05-03$2.81$2.81198,000——
2011-05-02$2.75$2.75138,000——
2011-04-29$2.88$2.88228,000——
2011-04-28$2.88$2.88187,800——
2011-04-27$2.79$2.79113,400——
2011-04-26$2.79$2.79193,800——
2011-04-25$2.79$2.79112,200——
2011-04-21$2.74$2.7467,800——
2011-04-20$2.72$2.7298,400——
2011-04-19$2.67$2.67102,600——
2011-04-18$2.72$2.7283,400——
2011-04-15$2.74$2.74162,000——
2011-04-14$2.64$2.6433,000——
2011-04-13$2.64$2.64194,400——
2011-04-12$2.64$2.6488,200——
2011-04-11$2.68$2.68106,200——
2011-04-08$2.67$2.67142,800——
2011-04-07$2.74$2.74131,400——
2011-04-06$2.77$2.77360,000——
2011-04-05$2.70$2.7064,200——
2011-04-04$2.68$2.68217,200——
2011-04-01$2.68$2.68181,200——
2011-03-31$2.66$2.66273,600——
2011-03-30$2.63$2.63171,000——
2011-03-29$2.59$2.59382,800——
2011-03-28$2.42$2.42190,800——
2011-03-25$2.44$2.4475,000——
2011-03-24$2.43$2.4375,000——
2011-03-23$2.42$2.4288,200——
2011-03-22$2.39$2.3967,200——
2011-03-21$2.38$2.3897,200——
2011-03-18$2.31$2.31228,000——
2011-03-17$2.30$2.30126,000——
2011-03-16$2.27$2.27185,400——
2011-03-15$2.26$2.26107,400——
2011-03-14$2.28$2.28150,000——
2011-03-11$2.30$2.30222,000——
2011-03-10$2.33$2.33247,800——
2011-03-09$2.48$2.4845,600——
2011-03-08$2.45$2.4558,200——
2011-03-07$2.42$2.42174,000——
2011-03-04$2.49$2.49140,400——
2011-03-03$2.50$2.50114,000——
2011-03-02$2.47$2.4749,200——
2011-03-01$2.41$2.41129,000——
2011-02-28$2.45$2.45187,800——
2011-02-25$2.47$2.47407,400——
2011-02-24$2.50$2.5099,600——
2011-02-23$2.48$2.48220,200——
2011-02-22$2.50$2.50118,800——
2011-02-18$2.55$2.55117,600——
2011-02-17$2.55$2.55144,600——
2011-02-16$2.54$2.54208,200——
2011-02-15$2.53$2.53113,400——
2011-02-14$2.53$2.53153,000——
2011-02-11$2.53$2.5375,000——
2011-02-10$2.53$2.5360,600——
2011-02-09$2.55$2.55117,000——
2011-02-08$2.58$2.5860,000——
2011-02-07$2.57$2.57124,800——
2011-02-04$2.56$2.5665,400——
2011-02-03$2.60$2.6090,000——
2011-02-02$2.60$2.60109,200——
2011-02-01$2.57$2.5780,400——
2011-01-31$2.51$2.51105,600——
2011-01-28$2.52$2.52192,600——
2011-01-27$2.57$2.57201,000——
2011-01-26$2.57$2.5787,600——
2011-01-25$2.53$2.53103,200——
2011-01-24$2.54$2.54164,400——
2011-01-21$2.53$2.53186,600——
2011-01-20$2.51$2.51119,400——
2011-01-19$2.53$2.53243,000——
2011-01-18$2.57$2.57131,400——
2011-01-14$2.56$2.5692,400——
2011-01-13$2.53$2.53110,400——
2011-01-12$2.60$2.6056,400——
2011-01-11$2.59$2.5972,000——
2011-01-10$2.60$2.6070,800——
2011-01-07$2.63$2.6366,000——
2011-01-06$2.63$2.63114,600——
2011-01-05$2.65$2.6580,400——
2011-01-04$2.60$2.60256,800——
2011-01-03$2.58$2.58225,000——