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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.22$3.22136,800——
2012-12-28$3.17$3.1792,400——
2012-12-27$3.16$3.1691,800——
2012-12-26$3.16$3.1652,800——
2012-12-24$3.16$3.1630,000——
2012-12-21$3.16$3.16327,600——
2012-12-20$3.16$3.16123,600——
2012-12-19$3.17$3.17108,000——
2012-12-18$3.17$3.1779,800——
2012-12-17$3.09$3.0977,400——
2012-12-14$3.02$3.0257,600——
2012-12-13$3.01$3.0159,400——
2012-12-12$3.08$3.08122,400——
2012-12-11$3.04$3.0488,200——
2012-12-10$3.04$3.0494,800——
2012-12-07$2.97$2.9756,400——
2012-12-06$2.99$2.99158,400——
2012-12-05$3.07$3.0769,000——
2012-12-04$3.08$3.0841,400——
2012-12-03$3.06$3.0683,400——
2012-11-30$3.14$3.14196,200——
2012-11-29$2.97$2.9770,200——
2012-11-28$2.91$2.9039,000——
2012-11-27$2.88$2.8866,000——
2012-11-26$2.84$2.8488,800——
2012-11-23$2.78$2.7854,000——
2012-11-21$2.74$2.7457,000——
2012-11-20$2.70$2.70126,600——
2012-11-19$2.60$2.6096,600——
2012-11-16$2.48$2.48130,200——
2012-11-15$2.44$2.44121,200——
2012-11-14$2.45$2.45208,200——
2012-11-13$2.71$2.7184,600——
2012-11-12$2.76$2.7627,000——
2012-11-09$2.77$2.7755,200——
2012-11-08$2.76$2.76115,200——
2012-11-07$2.81$2.8199,000——
2012-11-06$2.93$2.9388,800——
2012-11-05$2.92$2.92125,400——
2012-11-02$2.90$2.90112,800——
2012-11-01$2.90$2.90105,000——
2012-10-31$2.94$2.9498,400——
2012-10-26$2.99$2.9985,200——
2012-10-25$2.94$2.9469,600——
2012-10-24$2.88$2.88163,800——
2012-10-23$2.93$2.93133,800——
2012-10-22$2.97$2.9787,000——
2012-10-19$2.96$2.96121,200——
2012-10-18$2.95$2.9582,800——
2012-10-17$2.98$2.9870,200——
2012-10-16$2.96$2.96153,000——
2012-10-15$3.01$3.0152,200——
2012-10-12$2.99$2.9966,600——
2012-10-11$2.99$2.9993,600——
2012-10-10$2.98$2.9842,000——
2012-10-09$3.04$3.0439,600——
2012-10-08$3.07$3.0731,200——
2012-10-05$3.03$3.0386,400——
2012-10-04$3.08$3.0864,200——
2012-10-03$3.01$3.0174,400——
2012-10-02$2.99$2.9974,400——
2012-10-01$2.97$2.9774,400——
2012-09-28$3.00$3.00127,200——
2012-09-27$3.11$3.11194,400——
2012-09-26$3.21$3.21221,400——
2012-09-25$3.09$3.09117,000——
2012-09-24$3.02$3.0248,000——
2012-09-21$2.99$2.99390,000——
2012-09-20$2.94$2.94156,600——
2012-09-19$2.98$2.98150,000——
2012-09-18$2.99$2.99150,000——
2012-09-17$3.03$3.0391,800——
2012-09-14$3.02$3.02100,800——
2012-09-13$2.99$2.99113,400——
2012-09-12$2.97$2.96115,200——
2012-09-11$2.95$2.95119,400——
2012-09-10$2.98$2.98112,200——
2012-09-07$3.07$3.0761,800——
2012-09-06$3.01$3.0175,000——
2012-09-05$2.94$2.94207,000——
2012-09-04$2.95$2.95102,000——
2012-08-31$2.90$2.90118,800——
2012-08-30$2.91$2.91313,800——
2012-08-29$2.97$2.97322,200——
2012-08-28$3.11$3.11121,200——
2012-08-27$2.96$2.96135,600——
2012-08-24$2.99$2.9965,400——
2012-08-23$2.97$2.97141,600——
2012-08-22$2.97$2.97155,400——
2012-08-21$3.10$3.10155,400——
2012-08-20$3.25$3.2575,000——
2012-08-17$3.20$3.20151,800——
2012-08-16$3.23$3.2352,200——
2012-08-15$3.15$3.1545,000——
2012-08-14$3.10$3.1030,000——
2012-08-13$3.10$3.1076,800——
2012-08-10$3.07$3.07109,200——
2012-08-09$3.10$3.1072,600——
2012-08-08$3.06$3.06174,000——
2012-08-07$3.12$3.12103,200——
2012-08-06$3.03$3.0389,400——
2012-08-03$2.96$2.96125,400——
2012-08-02$2.95$2.95148,200——
2012-08-01$2.93$2.93205,200——
2012-07-31$2.94$2.94110,400——
2012-07-30$2.94$2.94152,400——
2012-07-27$2.85$2.85316,200——
2012-07-26$2.71$2.71253,200——
2012-07-25$2.94$2.94113,400——
2012-07-24$2.96$2.96235,800——
2012-07-23$3.02$3.02152,400——
2012-07-20$3.06$3.06142,200——
2012-07-19$3.07$3.07141,000——
2012-07-18$3.14$3.14129,000——
2012-07-17$3.14$3.14215,400——
2012-07-16$3.12$3.1288,800——
2012-07-13$3.13$3.13144,000——
2012-07-12$3.16$3.16324,600——
2012-07-11$3.09$3.09187,800——
2012-07-10$3.20$3.20292,200——
2012-07-09$3.27$3.27235,200——
2012-07-06$3.26$3.26135,000——
2012-07-05$3.26$3.26148,200——
2012-07-03$3.23$3.2391,200——
2012-07-02$3.22$3.22366,600——
2012-06-29$3.25$3.25199,200——
2012-06-28$3.13$3.13689,400——
2012-06-27$3.12$3.12177,000——
2012-06-26$3.21$3.21154,200——
2012-06-25$3.25$3.25342,000——
2012-06-22$3.29$3.291,015,200——
2012-06-21$3.10$3.10256,200——
2012-06-20$3.17$3.17157,800——
2012-06-19$3.22$3.22565,200——
2012-06-18$3.15$3.15307,800——
2012-06-15$3.08$3.08419,400——
2012-06-14$3.07$3.07283,200——
2012-06-13$2.90$2.90639,600——
2012-06-12$2.94$2.94211,800——
2012-06-11$2.88$2.88292,200——
2012-06-08$3.06$3.06123,000——
2012-06-07$3.05$3.05324,000——
2012-06-06$3.05$3.05265,800——
2012-06-05$2.95$2.95260,400——
2012-06-04$2.97$2.97253,800——
2012-06-01$2.96$2.96489,000——
2012-05-31$3.07$3.07537,000——
2012-05-30$3.11$3.11775,800——
2012-05-29$3.32$3.32213,600——
2012-05-25$3.26$3.26231,000——
2012-05-24$3.23$3.23292,800——
2012-05-23$3.15$3.15282,000——
2012-05-22$3.22$3.22366,000——
2012-05-21$3.37$3.37265,800——
2012-05-18$3.34$3.34205,200——
2012-05-17$3.42$3.42337,200——
2012-05-16$3.58$3.58214,800——
2012-05-15$3.57$3.57216,000——
2012-05-14$3.58$3.58502,200——
2012-05-11$3.79$3.79198,000——
2012-05-10$3.79$3.79303,000——
2012-05-09$3.84$3.84294,000——
2012-05-08$3.79$3.79381,600——
2012-05-07$3.95$3.95426,000——
2012-05-04$4.12$4.12310,800——
2012-05-03$4.36$4.36378,000——
2012-05-02$4.49$4.49288,000——
2012-05-01$4.53$4.53214,800——
2012-04-30$4.62$4.62198,000——
2012-04-27$4.65$4.65233,400——
2012-04-26$4.55$4.55152,400——
2012-04-25$4.57$4.57136,800——
2012-04-24$4.55$4.55197,400——
2012-04-23$4.55$4.55463,800——
2012-04-20$4.73$4.73211,800——
2012-04-19$4.73$4.73320,400——
2012-04-18$4.76$4.76436,200——
2012-04-17$4.92$4.92236,400——
2012-04-16$4.98$4.98290,400——
2012-04-13$4.98$4.98183,000——
2012-04-12$5.02$5.02408,600——
2012-04-11$5.03$5.03579,000——
2012-04-10$4.74$4.74681,600——
2012-04-09$5.00$5.00323,400——
2012-04-05$5.13$5.13512,400——
2012-04-04$5.17$5.17424,200——
2012-04-03$5.30$5.30382,800——
2012-04-02$5.25$5.25367,800——
2012-03-30$5.12$5.12328,800——
2012-03-29$5.16$5.16369,600——
2012-03-28$5.07$5.07358,200——
2012-03-27$5.24$5.24342,000——
2012-03-26$5.26$5.26527,400——
2012-03-23$5.40$5.40289,200——
2012-03-22$5.26$5.26266,400——
2012-03-21$5.37$5.37304,200——
2012-03-20$5.22$5.22396,600——
2012-03-19$5.29$5.29753,600——
2012-03-16$5.47$5.47493,200——
2012-03-15$5.60$5.60633,000——
2012-03-14$5.56$5.56603,000——
2012-03-13$5.57$5.57801,000——
2012-03-12$5.43$5.43585,000——
2012-03-09$5.36$5.36498,000——
2012-03-08$5.32$5.32288,600——
2012-03-07$5.29$5.29348,600——
2012-03-06$4.97$4.97318,000——
2012-03-05$4.76$4.76487,200——
2012-03-02$4.78$4.78535,800——
2012-03-01$5.02$5.02366,000——
2012-02-29$5.11$5.11336,600——
2012-02-28$5.19$5.19337,200——
2012-02-27$5.21$5.21363,600——
2012-02-24$5.06$5.06220,800——
2012-02-23$5.03$5.03319,200——
2012-02-22$4.95$4.95215,400——
2012-02-21$4.95$4.95326,400——
2012-02-17$4.92$4.92242,400——
2012-02-16$4.84$4.84328,800——
2012-02-15$4.78$4.78859,800——
2012-02-14$4.75$4.75530,400——
2012-02-13$4.75$4.75583,200——
2012-02-10$4.64$4.64207,600——
2012-02-09$4.67$4.67192,000——
2012-02-08$4.60$4.60133,200——
2012-02-07$4.48$4.48204,600——
2012-02-06$4.41$4.41148,800——
2012-02-03$4.44$4.44267,600——
2012-02-02$4.35$4.35300,600——
2012-02-01$4.47$4.47231,600——
2012-01-31$4.28$4.28176,400——
2012-01-30$4.28$4.28175,200——
2012-01-27$4.25$4.25168,600——
2012-01-26$4.23$4.23180,600——
2012-01-25$4.26$4.26397,200——
2012-01-24$4.25$4.25278,400——
2012-01-23$4.17$4.17138,000——
2012-01-20$4.08$4.08220,200——
2012-01-19$4.02$4.02263,400——
2012-01-18$3.98$3.98208,800——
2012-01-17$3.96$3.96313,800——
2012-01-13$3.83$3.8386,400——
2012-01-12$3.83$3.83133,800——
2012-01-11$3.83$3.83157,200——
2012-01-10$3.81$3.81298,800——
2012-01-09$3.76$3.76259,200——
2012-01-06$3.73$3.73117,600——
2012-01-05$3.75$3.75249,000——
2012-01-04$3.67$3.67103,800——
2012-01-03$3.70$3.70165,600——