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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.66$13.66204,000——
2019-12-30$13.74$13.74205,800——
2019-12-27$13.79$13.79298,200——
2019-12-26$13.87$13.86160,200——
2019-12-24$13.77$13.77112,800——
2019-12-23$13.70$13.70288,000——
2019-12-20$13.69$13.691,340,400——
2019-12-19$14.03$14.03330,000——
2019-12-18$14.08$14.08243,600——
2019-12-17$14.16$14.16393,600——
2019-12-16$13.90$13.90373,200——
2019-12-13$13.85$13.85238,800——
2019-12-12$13.68$13.68295,200——
2019-12-11$13.52$13.52284,400——
2019-12-10$13.71$13.71333,600——
2019-12-09$13.84$13.84325,200——
2019-12-06$14.27$14.27529,800——
2019-12-05$14.55$14.55623,400——
2019-12-04$15.13$15.13790,200——
2019-12-03$15.58$15.58379,800——
2019-12-02$15.30$15.30350,400——
2019-11-29$15.31$15.31108,600——
2019-11-27$15.31$15.310——
2019-11-26$15.31$15.31476,400——
2019-11-25$15.50$15.50235,800——
2019-11-22$15.25$15.25194,400——
2019-11-21$15.42$15.42340,800——
2019-11-20$15.06$15.06314,400——
2019-11-19$14.93$14.93252,600——
2019-11-18$14.87$14.87157,800——
2019-11-15$15.16$15.16423,000——
2019-11-14$14.63$14.63381,600——
2019-11-13$14.37$14.37282,600——
2019-11-12$14.44$14.44167,400——
2019-11-11$14.43$14.43202,200——
2019-11-08$14.45$14.45243,600——
2019-11-07$14.64$14.64277,200——
2019-11-06$14.00$14.00315,600——
2019-11-05$14.30$14.30196,200——
2019-11-04$14.10$14.10353,400——
2019-11-01$13.96$13.95178,800——
2019-10-31$13.49$13.49273,000——
2019-10-30$13.29$13.29202,800——
2019-10-29$13.40$13.40156,600——
2019-10-28$13.24$13.24138,600——
2019-10-25$13.32$13.32133,800——
2019-10-24$13.05$13.05138,000——
2019-10-23$12.93$12.93127,200——
2019-10-22$12.94$12.9489,400——
2019-10-21$12.83$12.83110,400——
2019-10-18$12.64$12.64260,400——
2019-10-17$12.64$12.64254,400——
2019-10-16$12.57$12.57220,800——
2019-10-15$12.64$12.64185,400——
2019-10-14$12.42$12.42243,000——
2019-10-11$12.49$12.49189,600——
2019-10-10$12.40$12.40169,800——
2019-10-09$12.21$12.21202,200——
2019-10-08$12.35$12.35157,800——
2019-10-07$12.66$12.66207,600——
2019-10-04$12.90$12.90160,200——
2019-10-03$12.63$12.63153,000——
2019-10-02$12.49$12.49301,200——
2019-10-01$12.62$12.62184,200——
2019-09-30$12.72$12.72263,400——
2019-09-27$12.65$12.65153,000——
2019-09-26$12.61$12.61221,400——
2019-09-25$12.90$12.90260,400——
2019-09-24$12.55$12.55313,800——
2019-09-23$12.85$12.85219,600——
2019-09-20$12.81$12.81594,000——
2019-09-19$12.74$12.74231,600——
2019-09-18$12.95$12.9590,600——
2019-09-17$13.09$13.09179,400——
2019-09-16$13.39$13.39285,000——
2019-09-13$12.90$12.90365,400——
2019-09-12$13.03$13.03269,400——
2019-09-11$13.16$13.16199,200——
2019-09-10$13.00$13.00240,600——
2019-09-09$12.72$12.72228,600——
2019-09-06$12.59$12.59127,800——
2019-09-05$12.52$12.52274,800——
2019-09-04$12.17$12.17229,200——
2019-09-03$12.10$12.10595,200——
2019-08-30$11.45$11.45334,200——
2019-08-29$11.71$11.71543,000——
2019-08-28$11.58$11.58183,600——
2019-08-27$11.19$11.19283,800——
2019-08-26$11.47$11.47184,800——
2019-08-23$11.42$11.42370,200——
2019-08-22$12.00$12.00376,200——
2019-08-21$12.14$12.14246,600——
2019-08-20$12.02$12.02198,000——
2019-08-19$12.37$12.37354,000——
2019-08-16$12.11$12.11271,200——
2019-08-15$11.68$11.68354,600——
2019-08-14$11.52$11.52300,600——
2019-08-13$11.99$11.99402,000——
2019-08-12$11.91$11.90188,400——
2019-08-09$12.13$12.13102,000——
2019-08-08$12.31$12.31295,200——
2019-08-07$11.91$11.91159,600——
2019-08-06$11.79$11.79118,800——
2019-08-05$11.78$11.78155,400——
2019-08-02$12.24$12.24118,800——
2019-08-01$12.50$12.50234,600——
2019-07-31$12.43$12.43220,200——
2019-07-30$12.68$12.68180,600——
2019-07-29$12.38$12.38144,000——
2019-07-26$12.70$12.70187,800——
2019-07-25$12.68$12.68122,400——
2019-07-24$13.19$13.19441,000——
2019-07-23$12.90$12.90224,400——
2019-07-22$12.92$12.92417,600——
2019-07-19$13.29$13.29381,600——
2019-07-18$12.80$12.80270,000——
2019-07-17$12.72$12.72335,400——
2019-07-16$12.88$12.88310,200——
2019-07-15$12.60$12.60300,600——
2019-07-12$12.47$12.47274,800——
2019-07-11$12.28$12.28328,800——
2019-07-10$12.54$12.54409,800——
2019-07-09$12.31$12.31278,400——
2019-07-08$12.18$12.18420,600——
2019-07-05$11.95$11.95141,000——
2019-07-03$11.83$11.83172,200——
2019-07-02$11.65$11.65249,600——
2019-07-01$11.90$11.90454,200——
2019-06-28$12.15$12.15496,800——
2019-06-27$11.84$11.84306,000——
2019-06-26$11.54$11.54285,600——
2019-06-25$11.33$11.33462,600——
2019-06-24$11.15$11.15412,200——
2019-06-21$11.63$11.63553,200——
2019-06-20$11.88$11.88336,600——
2019-06-19$11.50$11.50284,400——
2019-06-18$11.69$11.69447,600——
2019-06-17$11.69$11.69292,800——
2019-06-14$11.33$11.33285,600——
2019-06-13$11.80$11.80360,600——
2019-06-12$11.22$11.22273,600——
2019-06-11$11.64$11.64506,400——
2019-06-10$11.62$11.62212,400——
2019-06-07$11.77$11.77307,800——
2019-06-06$11.77$11.77351,000——
2019-06-05$11.95$11.95342,600——
2019-06-04$11.98$11.98208,200——
2019-06-03$11.63$11.63334,800——
2019-05-31$11.25$11.25499,800——
2019-05-30$11.77$11.77216,000——
2019-05-29$12.73$12.73103,200——
2019-05-28$12.81$12.81184,200——
2019-05-24$12.84$12.84140,400——
2019-05-23$12.81$12.81153,000——
2019-05-22$13.09$13.09187,800——
2019-05-21$13.56$13.56244,200——
2019-05-20$13.54$13.54159,000——
2019-05-17$13.72$13.72130,800——
2019-05-16$13.78$13.78338,400——
2019-05-15$14.03$14.03123,000——
2019-05-14$14.12$14.12282,000——
2019-05-13$14.15$14.15153,600——
2019-05-10$14.32$14.32128,400——
2019-05-09$14.37$14.37247,800——
2019-05-08$14.42$14.42285,000——
2019-05-07$14.40$14.40197,400——
2019-05-06$14.70$14.70196,800——
2019-05-03$14.92$14.92311,400——
2019-05-02$14.06$14.06228,600——
2019-05-01$14.38$14.38362,400——
2019-04-30$14.09$14.09273,600——
2019-04-29$14.36$14.36119,400——
2019-04-26$14.13$14.1361,200——
2019-04-25$14.00$14.0083,400——
2019-04-24$14.05$14.05124,800——
2019-04-23$14.14$14.14102,000——
2019-04-22$13.94$13.9496,000——
2019-04-18$14.02$14.02145,200——
2019-04-17$13.98$13.98102,000——
2019-04-16$13.83$13.83125,400——
2019-04-15$13.85$13.85162,000——
2019-04-12$13.98$13.98220,200——
2019-04-11$13.92$13.92312,000——
2019-04-10$13.86$13.86161,400——
2019-04-09$13.78$13.78282,600——
2019-04-08$13.84$13.84179,400——
2019-04-05$13.91$13.91202,800——
2019-04-04$13.61$13.61135,000——
2019-04-03$13.43$13.43289,800——
2019-04-02$13.37$13.37163,200——
2019-04-01$13.63$13.63261,600——
2019-03-29$13.44$13.44308,400——
2019-03-28$13.56$13.5691,800——
2019-03-27$13.46$13.46147,600——
2019-03-26$13.70$13.70131,400——
2019-03-25$13.73$13.73223,800——
2019-03-22$13.40$13.40154,200——
2019-03-21$13.98$13.98279,600——
2019-03-20$13.51$13.51181,800——
2019-03-19$13.40$13.40174,600——
2019-03-18$13.35$13.35118,800——
2019-03-15$13.30$13.30311,400——
2019-03-14$13.20$13.2073,200——
2019-03-13$13.17$13.17118,800——
2019-03-12$13.22$13.22152,400——
2019-03-11$13.15$13.1597,200——
2019-03-08$12.88$12.8894,800——
2019-03-07$13.00$13.0076,200——
2019-03-06$13.12$13.12238,200——
2019-03-05$13.30$13.30139,200——
2019-03-04$13.30$13.30199,200——
2019-03-01$13.37$13.3797,800——
2019-02-28$13.29$13.29113,400——
2019-02-27$13.43$13.43112,800——
2019-02-26$13.38$13.3882,800——
2019-02-25$13.35$13.3561,800——
2019-02-22$13.37$13.37134,400——
2019-02-21$13.19$13.19152,400——
2019-02-20$13.23$13.23271,800——
2019-02-19$13.70$13.70193,200——
2019-02-15$13.38$13.38192,000——
2019-02-14$12.99$12.99177,000——
2019-02-13$12.68$12.68132,600——
2019-02-12$12.30$12.3064,800——
2019-02-11$12.26$12.26106,200——
2019-02-08$11.90$11.9081,000——
2019-02-07$11.94$11.94105,000——
2019-02-06$12.18$12.1852,200——
2019-02-05$12.36$12.3652,800——
2019-02-04$12.34$12.3469,600——
2019-02-01$12.24$12.2487,000——
2019-01-31$12.16$12.16102,600——
2019-01-30$12.13$12.1358,800——
2019-01-29$11.77$11.7790,000——
2019-01-28$11.74$11.7476,800——
2019-01-25$11.95$11.9541,400——
2019-01-24$11.87$11.8757,600——
2019-01-23$11.96$11.9679,800——
2019-01-22$12.37$12.37139,800——
2019-01-18$12.42$12.4297,200——
2019-01-17$12.25$12.25190,800——
2019-01-16$12.21$12.21117,600——
2019-01-15$11.80$11.80144,000——
2019-01-14$11.70$11.70124,800——
2019-01-11$11.66$11.66198,600——
2019-01-10$11.74$11.74118,800——
2019-01-09$11.61$11.61342,600——
2019-01-08$11.46$11.46161,400——
2019-01-07$11.38$11.38154,200——
2019-01-04$11.37$11.37231,000——
2019-01-03$11.13$11.13130,200——
2019-01-02$11.25$11.25259,800——