NYSE:REXR | Historical Stock Price | Rexford Industrial Realty, Inc.

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
2013-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.13$18.66$28.69$44.11$67.83$104.312013-07-192026-08-27

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$45.67$54.14609,500——
2019-12-30$45.25$53.64324,600——
2019-12-27$45.51$53.73329,300——
2019-12-26$45.01$53.14201,700——
2019-12-24$44.85$52.95100,000——
2019-12-23$44.80$52.89391,900——
2019-12-20$45.09$53.23980,700——
2019-12-19$44.90$53.01937,800——
2019-12-18$44.86$52.96895,000——
2019-12-17$44.87$52.97614,200——
2019-12-16$45.74$54.00580,500——
2019-12-13$45.42$53.62648,400——
2019-12-12$45.50$53.72771,000——
2019-12-11$46.19$54.53463,900——
2019-12-10$46.84$55.30388,800——
2019-12-09$46.91$55.38511,100——
2019-12-06$47.03$55.52877,700——
2019-12-05$47.18$55.70902,600——
2019-12-04$46.99$55.471,047,400——
2019-12-03$48.20$56.901,746,600——
2019-12-02$47.44$56.01934,000——
2019-11-29$47.86$56.50649,700——
2019-11-27$47.93$56.58864,900——
2019-11-26$47.32$55.86984,900——
2019-11-25$46.44$54.82397,500——
2019-11-22$46.14$54.47279,900——
2019-11-21$46.44$54.82809,800——
2019-11-20$46.87$55.33555,300——
2019-11-19$46.80$55.251,089,900——
2019-11-18$46.79$55.24476,800——
2019-11-15$46.97$55.45375,700——
2019-11-14$46.77$55.21468,800——
2019-11-13$46.20$54.54496,300——
2019-11-12$45.94$54.23671,500——
2019-11-11$46.22$54.57401,800——
2019-11-08$46.26$54.61290,700——
2019-11-07$46.18$54.52679,400——
2019-11-06$46.65$55.07420,300——
2019-11-05$46.52$54.92553,000——
2019-11-04$47.47$56.04612,400——
2019-11-01$47.41$55.97926,100——
2019-10-31$48.09$56.77815,100——
2019-10-30$48.06$56.74678,000——
2019-10-29$48.04$56.71726,100——
2019-10-28$47.90$56.55667,800——
2019-10-25$47.25$55.78572,800——
2019-10-24$47.26$55.79474,800——
2019-10-23$46.84$55.30659,200——
2019-10-22$46.67$55.10977,800——
2019-10-21$46.98$55.46501,800——
2019-10-18$46.44$54.82485,800——
2019-10-17$46.23$54.58505,400——
2019-10-16$46.20$54.54877,300——
2019-10-15$45.69$53.94800,100——
2019-10-14$45.59$53.82471,100——
2019-10-11$45.45$53.66737,900——
2019-10-10$45.01$53.14532,000——
2019-10-09$44.57$52.62472,500——
2019-10-08$44.75$52.83598,900——
2019-10-07$44.94$53.05405,400——
2019-10-04$44.60$52.65953,700——
2019-10-03$44.50$52.53440,100——
2019-10-02$44.36$52.37639,200——
2019-10-01$44.03$51.98552,100——
2019-09-30$44.02$51.97587,100——
2019-09-27$44.00$51.94409,800——
2019-09-26$44.50$52.32435,500——
2019-09-25$43.90$51.61593,100——
2019-09-24$43.95$51.67656,600——
2019-09-23$44.44$52.25522,400——
2019-09-20$44.12$51.872,901,900——
2019-09-19$44.35$52.14892,000——
2019-09-18$43.98$51.70793,800——
2019-09-17$44.55$52.38494,900——
2019-09-16$44.49$52.30527,800——
2019-09-13$43.97$51.69667,000——
2019-09-12$43.90$51.61519,300——
2019-09-11$43.36$50.98628,000——
2019-09-10$43.20$50.79663,800——
2019-09-09$44.28$52.06417,400——
2019-09-06$44.01$51.74567,300——
2019-09-05$44.32$52.10699,700——
2019-09-04$44.35$52.14469,200——
2019-09-03$43.99$51.72666,900——
2019-08-30$44.19$51.95394,700——
2019-08-29$43.99$51.72328,300——
2019-08-28$43.32$50.93426,900——
2019-08-27$43.01$50.56953,200——
2019-08-26$43.29$50.89392,300——
2019-08-23$42.66$50.15473,600——
2019-08-22$43.68$51.35460,800——
2019-08-21$43.25$50.85418,700——
2019-08-20$43.25$50.85493,200——
2019-08-19$43.78$51.47493,500——
2019-08-16$43.50$51.141,036,400——
2019-08-15$42.82$50.34840,700——
2019-08-14$42.07$49.46412,100——
2019-08-13$42.23$49.65515,500——
2019-08-12$41.75$49.08583,400——
2019-08-09$42.03$49.41500,500——
2019-08-08$42.12$49.52490,400——
2019-08-07$41.32$48.58543,000——
2019-08-06$40.95$48.14772,000——
2019-08-05$40.56$47.68654,900——
2019-08-02$41.73$49.06962,900——
2019-08-01$42.32$49.75941,200——
2019-07-31$41.40$48.671,054,200——
2019-07-30$41.57$48.871,495,400——
2019-07-29$41.51$48.80661,300——
2019-07-26$41.48$48.77861,300——
2019-07-25$41.50$48.79641,000——
2019-07-24$41.95$49.32574,900——
2019-07-23$41.91$49.27298,700——
2019-07-22$41.32$48.58419,600——
2019-07-19$41.14$48.37525,300——
2019-07-18$42.26$49.68566,700——
2019-07-17$42.25$49.67580,300——
2019-07-16$42.22$49.64645,700——
2019-07-15$41.97$49.34528,100——
2019-07-12$41.93$49.29655,700——
2019-07-11$41.91$49.27825,500——
2019-07-10$42.31$49.74673,200——
2019-07-09$41.95$49.32540,500——
2019-07-08$41.47$48.75322,800——
2019-07-05$41.55$48.85434,600——
2019-07-03$41.49$48.78368,000——
2019-07-02$41.29$48.54633,400——
2019-07-01$40.36$47.45919,500——
2019-06-28$40.37$47.462,711,700——
2019-06-27$40.17$47.23690,200——
2019-06-26$39.69$46.44946,000——
2019-06-25$40.47$47.361,020,400——
2019-06-24$40.73$47.66937,400——
2019-06-21$40.69$47.611,735,100——
2019-06-20$41.04$48.021,260,900——
2019-06-19$41.05$48.04768,400——
2019-06-18$40.36$47.23890,700——
2019-06-17$40.27$47.12606,100——
2019-06-14$40.00$46.81557,200——
2019-06-13$40.20$47.04837,500——
2019-06-12$39.94$46.74687,700——
2019-06-11$39.49$46.211,199,300——
2019-06-10$39.22$45.891,194,400——
2019-06-07$39.49$46.211,513,500——
2019-06-06$39.03$45.67704,100——
2019-06-05$38.70$45.29728,800——
2019-06-04$38.07$44.55922,300——
2019-06-03$38.08$44.56935,300——
2019-05-31$37.80$44.231,030,100——
2019-05-30$37.63$44.03835,600——
2019-05-29$37.29$43.64864,300——
2019-05-28$37.54$43.931,086,700——
2019-05-24$37.48$43.861,371,600——
2019-05-23$37.46$43.83837,900——
2019-05-22$37.75$44.17750,400——
2019-05-21$38.00$44.472,101,500——
2019-05-20$37.63$44.03444,500——
2019-05-17$38.24$44.75391,700——
2019-05-16$38.24$44.75330,000——
2019-05-15$38.01$44.48470,900——
2019-05-14$37.90$44.35686,000——
2019-05-13$37.90$44.35866,400——
2019-05-10$38.07$44.55422,300——
2019-05-09$37.61$44.01488,300——
2019-05-08$37.41$43.78488,400——
2019-05-07$37.44$43.81544,000——
2019-05-06$38.10$44.58701,300——
2019-05-03$38.50$45.051,335,600——
2019-05-02$38.20$44.701,008,800——
2019-05-01$38.25$44.761,035,200——
2019-04-30$37.89$44.34788,100——
2019-04-29$37.19$43.52375,700——
2019-04-26$37.20$43.53253,000——
2019-04-25$37.16$43.48330,900——
2019-04-24$37.16$43.48312,000——
2019-04-23$36.61$42.84421,700——
2019-04-22$35.85$41.95316,000——
2019-04-18$36.30$42.48365,900——
2019-04-17$35.74$41.82616,700——
2019-04-16$36.09$42.23581,800——
2019-04-15$37.06$43.37503,400——
2019-04-12$37.49$43.87525,300——
2019-04-11$37.19$43.521,108,400——
2019-04-10$37.01$43.31789,800——
2019-04-09$36.29$42.47812,000——
2019-04-08$36.32$42.50463,400——
2019-04-05$36.36$42.55659,700——
2019-04-04$36.15$42.30465,000——
2019-04-03$36.24$42.41445,100——
2019-04-02$36.22$42.38519,500——
2019-04-01$36.06$42.20484,000——
2019-03-29$35.81$41.90517,700——
2019-03-28$35.90$42.01312,700——
2019-03-27$35.71$41.57495,100——
2019-03-26$35.68$41.54480,100——
2019-03-25$35.26$41.05616,500——
2019-03-22$35.19$40.96516,500——
2019-03-21$35.63$41.48452,400——
2019-03-20$35.38$41.19849,200——
2019-03-19$35.55$41.38669,400——
2019-03-18$35.81$41.691,888,300——
2019-03-15$35.60$41.441,609,400——
2019-03-14$35.27$41.061,452,600——
2019-03-13$35.05$40.80562,900——
2019-03-12$34.69$40.38725,900——
2019-03-11$34.55$40.22809,800——
2019-03-08$34.02$39.601,055,000——
2019-03-07$33.99$39.571,739,000——
2019-03-06$33.95$39.52729,700——
2019-03-05$34.30$39.93492,500——
2019-03-04$34.19$39.80824,300——
2019-03-01$34.20$39.81777,900——
2019-02-28$34.28$39.911,080,900——
2019-02-27$34.23$39.85702,000——
2019-02-26$34.55$40.222,255,900——
2019-02-25$34.77$40.48430,800——
2019-02-22$35.15$40.92813,600——
2019-02-21$34.94$40.67511,300——
2019-02-20$34.97$40.71713,000——
2019-02-19$35.14$40.91673,700——
2019-02-15$35.02$40.77588,000——
2019-02-14$35.10$40.86651,400——
2019-02-13$34.92$40.65628,400——
2019-02-12$34.84$40.56503,800——
2019-02-11$34.91$40.64395,300——
2019-02-08$34.76$40.46316,500——
2019-02-07$35.22$41.00940,300——
2019-02-06$33.58$39.09280,700——
2019-02-05$33.66$39.18381,900——
2019-02-04$33.82$39.37408,900——
2019-02-01$33.48$38.97516,100——
2019-01-31$33.60$39.11707,200——
2019-01-30$33.78$39.32928,200——
2019-01-29$33.58$39.09369,100——
2019-01-28$33.23$38.68499,000——
2019-01-25$33.12$38.56628,200——
2019-01-24$32.54$37.88379,700——
2019-01-23$32.47$37.80409,600——
2019-01-22$32.19$37.47567,000——
2019-01-18$32.03$37.29644,300——
2019-01-17$31.80$37.02365,600——
2019-01-16$31.59$36.77935,500——
2019-01-15$31.42$36.58536,600——
2019-01-14$30.89$35.96506,500——
2019-01-11$30.88$35.95515,300——
2019-01-10$30.61$35.63341,900——
2019-01-09$30.20$35.16525,600——
2019-01-08$30.14$35.091,042,000——
2019-01-07$29.22$34.02666,400——
2019-01-04$28.94$33.69765,600——
2019-01-03$28.52$33.20751,300——
2019-01-02$28.77$33.49505,100——