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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.25$12.25122,400——
2020-12-30$12.48$12.48105,000——
2020-12-29$12.44$12.44125,400——
2020-12-28$12.41$12.4199,000——
2020-12-24$12.60$12.6042,000——
2020-12-23$13.11$13.11178,200——
2020-12-22$12.67$12.67126,000——
2020-12-21$12.75$12.75131,400——
2020-12-18$13.01$13.01862,200——
2020-12-17$13.92$13.9263,000——
2020-12-16$14.10$14.1094,800——
2020-12-15$14.38$14.3899,600——
2020-12-14$13.83$13.83109,800——
2020-12-11$14.56$14.5689,400——
2020-12-10$15.18$15.1882,800——
2020-12-09$15.17$15.17147,000——
2020-12-08$15.21$15.21160,200——
2020-12-07$15.75$15.75147,600——
2020-12-04$16.13$16.13152,400——
2020-12-03$14.68$14.68137,400——
2020-12-02$13.85$13.85118,200——
2020-12-01$13.48$13.4882,200——
2020-11-30$13.08$13.08114,600——
2020-11-27$13.83$13.8342,600——
2020-11-25$14.03$14.0360,600——
2020-11-24$14.17$14.17121,800——
2020-11-23$14.09$14.09109,800——
2020-11-20$13.82$13.8270,800——
2020-11-19$14.10$14.1067,200——
2020-11-18$13.71$13.7197,200——
2020-11-17$14.63$14.63143,400——
2020-11-16$14.84$14.84123,000——
2020-11-13$13.78$13.7864,200——
2020-11-12$13.20$13.20114,600——
2020-11-11$14.10$14.1078,000——
2020-11-10$14.18$14.18135,000——
2020-11-09$13.91$13.91161,400——
2020-11-06$12.53$12.5375,600——
2020-11-05$12.45$12.4549,800——
2020-11-04$12.19$12.19171,600——
2020-11-03$12.60$12.6088,800——
2020-11-02$12.42$12.42103,200——
2020-10-30$12.12$12.12140,400——
2020-10-29$12.22$12.22172,200——
2020-10-28$11.47$11.47155,400——
2020-10-27$12.40$12.40119,400——
2020-10-26$11.95$11.95182,400——
2020-10-23$12.59$12.59116,400——
2020-10-22$12.65$12.65135,600——
2020-10-21$12.93$12.93141,000——
2020-10-20$12.38$12.38152,400——
2020-10-19$12.05$12.05150,600——
2020-10-16$12.19$12.19140,400——
2020-10-15$12.20$12.20131,400——
2020-10-14$12.10$12.10160,200——
2020-10-13$12.15$12.1593,000——
2020-10-12$12.06$12.06121,200——
2020-10-09$12.12$12.12104,400——
2020-10-08$12.03$12.0385,800——
2020-10-07$11.61$11.61129,600——
2020-10-06$11.69$11.69220,800——
2020-10-05$11.56$11.56102,000——
2020-10-02$11.22$11.2290,600——
2020-10-01$11.04$11.04175,200——
2020-09-30$10.94$10.94196,800——
2020-09-29$11.03$11.03180,600——
2020-09-28$10.73$10.73144,600——
2020-09-25$10.16$10.16204,000——
2020-09-24$10.56$10.56168,000——
2020-09-23$10.09$10.09211,200——
2020-09-22$10.75$10.75120,000——
2020-09-21$10.73$10.73184,800——
2020-09-18$11.15$11.15892,200——
2020-09-17$10.24$10.24239,400——
2020-09-16$10.62$10.62237,600——
2020-09-15$9.96$9.96245,400——
2020-09-14$11.02$11.02159,000——
2020-09-11$10.94$10.94149,400——
2020-09-10$11.00$11.00148,200——
2020-09-09$11.08$11.08142,800——
2020-09-08$11.06$11.06203,400——
2020-09-04$11.53$11.53156,600——
2020-09-03$11.32$11.32319,800——
2020-09-02$10.80$10.80141,600——
2020-09-01$10.53$10.53137,400——
2020-08-31$10.30$10.30162,000——
2020-08-28$10.42$10.42169,800——
2020-08-27$9.96$9.96206,400——
2020-08-26$10.56$10.56283,200——
2020-08-25$12.91$12.9186,400——
2020-08-24$12.96$12.96111,000——
2020-08-21$12.34$12.34326,400——
2020-08-20$12.96$12.96112,200——
2020-08-19$13.29$13.29132,000——
2020-08-18$13.29$13.29133,200——
2020-08-17$13.10$13.10122,400——
2020-08-14$12.87$12.87156,000——
2020-08-13$12.99$12.99105,600——
2020-08-12$12.03$12.0380,400——
2020-08-11$11.56$11.56313,200——
2020-08-10$11.70$11.7072,000——
2020-08-07$11.33$11.33168,600——
2020-08-06$10.95$10.9586,400——
2020-08-05$11.09$11.0997,800——
2020-08-04$11.21$11.21124,800——
2020-08-03$11.32$11.32106,200——
2020-07-31$11.36$11.36100,200——
2020-07-30$11.66$11.6681,600——
2020-07-29$11.74$11.74155,400——
2020-07-28$11.25$11.2598,400——
2020-07-27$11.29$11.29157,200——
2020-07-24$11.45$11.45111,600——
2020-07-23$11.56$11.56135,600——
2020-07-22$11.67$11.67118,800——
2020-07-21$11.96$11.96108,600——
2020-07-20$11.33$11.33114,000——
2020-07-17$11.88$11.88127,800——
2020-07-16$11.88$11.8887,600——
2020-07-15$12.07$12.07154,800——
2020-07-14$11.78$11.78121,800——
2020-07-13$11.50$11.50131,400——
2020-07-10$11.41$11.41122,400——
2020-07-09$11.05$11.05207,600——
2020-07-08$11.37$11.37120,600——
2020-07-07$10.95$10.95130,800——
2020-07-06$11.32$11.32109,800——
2020-07-02$11.02$11.02141,600——
2020-07-01$10.97$10.97128,400——
2020-06-30$11.56$11.5698,400——
2020-06-29$11.32$11.32132,000——
2020-06-26$10.79$10.79241,800——
2020-06-25$11.27$11.27195,600——
2020-06-24$11.19$11.19196,200——
2020-06-23$11.44$11.44199,800——
2020-06-22$11.77$11.77142,800——
2020-06-19$11.63$11.63519,600——
2020-06-18$11.67$11.67189,600——
2020-06-17$11.34$11.34215,400——
2020-06-16$11.70$11.70168,000——
2020-06-15$11.25$11.25162,600——
2020-06-12$11.15$11.15180,000——
2020-06-11$10.32$10.32198,000——
2020-06-10$11.81$11.81189,600——
2020-06-09$11.85$11.85172,800——
2020-06-08$12.26$12.26276,000——
2020-06-05$12.04$12.04211,800——
2020-06-04$10.88$10.88205,200——
2020-06-03$10.52$10.52226,200——
2020-06-02$10.25$10.25196,200——
2020-06-01$10.14$10.14275,400——
2020-05-29$9.78$9.78415,200——
2020-05-28$9.75$9.75411,600——
2020-05-27$11.14$11.14375,000——
2020-05-26$10.88$10.88240,000——
2020-05-22$10.43$10.43163,200——
2020-05-21$10.56$10.56145,200——
2020-05-20$10.48$10.48188,400——
2020-05-19$10.00$10.00202,800——
2020-05-18$10.22$10.22240,000——
2020-05-15$9.47$9.47163,200——
2020-05-14$9.58$9.58248,400——
2020-05-13$9.39$9.39267,600——
2020-05-12$9.30$9.30186,000——
2020-05-11$9.47$9.47213,600——
2020-05-08$10.09$10.09160,200——
2020-05-07$9.41$9.41136,800——
2020-05-06$9.38$9.38252,600——
2020-05-05$9.11$9.11447,000——
2020-05-04$9.36$9.36408,000——
2020-05-01$9.32$9.32304,800——
2020-04-30$9.91$9.91349,200——
2020-04-29$10.32$10.32214,200——
2020-04-28$9.38$9.38250,200——
2020-04-27$9.14$9.14181,200——
2020-04-24$8.93$8.93157,800——
2020-04-23$9.21$9.21186,000——
2020-04-22$8.80$8.80223,200——
2020-04-21$8.51$8.51318,600——
2020-04-20$8.57$8.57242,400——
2020-04-17$9.22$9.22321,600——
2020-04-16$8.63$8.63571,200——
2020-04-15$8.56$8.56415,200——
2020-04-14$8.61$8.61307,200——
2020-04-13$8.65$8.65349,800——
2020-04-09$8.62$8.62408,000——
2020-04-08$8.17$8.17366,600——
2020-04-07$7.92$7.92434,400——
2020-04-06$7.54$7.54307,200——
2020-04-03$6.68$6.68590,400——
2020-04-02$7.43$7.43355,200——
2020-04-01$7.25$7.25412,800——
2020-03-31$7.75$7.75471,000——
2020-03-30$7.74$7.74367,200——
2020-03-27$7.97$7.97364,200——
2020-03-26$8.75$8.75271,800——
2020-03-25$7.82$7.82325,200——
2020-03-24$8.93$8.93283,800——
2020-03-23$8.35$8.35405,000——
2020-03-20$7.71$7.71514,800——
2020-03-19$7.32$7.32588,600——
2020-03-18$6.10$6.10502,800——
2020-03-17$9.29$9.29567,600——
2020-03-16$8.27$8.27609,000——
2020-03-13$8.31$8.31668,400——
2020-03-12$6.59$6.59472,800——
2020-03-11$8.45$8.45276,600——
2020-03-10$9.08$9.08390,000——
2020-03-09$9.17$9.17465,600——
2020-03-06$10.49$10.49276,600——
2020-03-05$10.78$10.78211,800——
2020-03-04$11.28$11.28162,000——
2020-03-03$11.16$11.16177,000——
2020-03-02$11.89$11.89282,000——
2020-02-28$11.67$11.67334,800——
2020-02-27$12.44$12.44376,200——
2020-02-26$12.46$12.46161,400——
2020-02-25$12.48$12.48208,800——
2020-02-24$12.77$12.77132,600——
2020-02-21$13.32$13.32168,600——
2020-02-20$13.28$13.28168,600——
2020-02-19$13.05$13.05236,400——
2020-02-18$12.71$12.71150,000——
2020-02-14$12.64$12.6464,200——
2020-02-13$12.64$12.64104,400——
2020-02-12$12.64$12.64153,000——
2020-02-11$12.61$12.6193,600——
2020-02-10$12.50$12.50111,600——
2020-02-07$12.45$12.45122,400——
2020-02-06$12.88$12.88262,800——
2020-02-05$13.14$13.14217,800——
2020-02-04$12.86$12.86296,400——
2020-02-03$12.85$12.84347,400——
2020-01-31$12.56$12.56246,000——
2020-01-30$12.76$12.76247,800——
2020-01-29$12.61$12.61197,400——
2020-01-28$12.72$12.72150,000——
2020-01-27$12.57$12.57149,400——
2020-01-24$12.45$12.45147,000——
2020-01-23$12.72$12.72301,800——
2020-01-22$12.39$12.39190,800——
2020-01-21$12.42$12.42194,400——
2020-01-17$12.44$12.44145,800——
2020-01-16$12.46$12.46220,800——
2020-01-15$12.37$12.37265,800——
2020-01-14$12.67$12.67282,600——
2020-01-13$12.85$12.84319,800——
2020-01-10$12.90$12.90229,200——
2020-01-09$13.05$13.05309,600——
2020-01-08$12.88$12.88438,600——
2020-01-07$13.25$13.25368,400——
2020-01-06$13.68$13.68328,200——
2020-01-03$13.82$13.82379,800——
2020-01-02$13.77$13.77334,200——