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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.11$59.38331,400——
2020-12-30$48.78$58.98350,900——
2020-12-29$48.48$58.36362,000——
2020-12-28$48.82$58.77672,300——
2020-12-24$48.40$58.26128,800——
2020-12-23$47.78$57.52415,000——
2020-12-22$48.58$58.48502,600——
2020-12-21$48.01$57.79919,700——
2020-12-18$47.91$57.673,128,600——
2020-12-17$49.77$59.91834,100——
2020-12-16$49.30$59.341,034,300——
2020-12-15$48.26$58.09702,900——
2020-12-14$46.83$56.371,002,800——
2020-12-11$46.52$56.00643,500——
2020-12-10$46.62$56.12654,700——
2020-12-09$47.11$56.71897,200——
2020-12-08$47.60$57.30928,100——
2020-12-07$48.53$58.42749,800——
2020-12-04$48.10$57.901,261,300——
2020-12-03$47.73$57.461,218,500——
2020-12-02$47.40$57.061,961,100——
2020-12-01$48.35$58.20571,500——
2020-11-30$47.92$57.68542,900——
2020-11-27$48.61$58.51185,800——
2020-11-25$48.55$58.44642,700——
2020-11-24$48.53$58.42509,300——
2020-11-23$49.25$59.28680,500——
2020-11-20$48.76$58.69795,000——
2020-11-19$48.46$58.33474,900——
2020-11-18$48.48$58.36650,200——
2020-11-17$50.21$60.44437,700——
2020-11-16$50.27$60.51602,800——
2020-11-13$50.71$61.04599,500——
2020-11-12$49.57$59.67543,700——
2020-11-11$50.43$60.71693,200——
2020-11-10$49.83$59.98883,500——
2020-11-09$47.36$57.01957,800——
2020-11-06$49.59$59.69373,300——
2020-11-05$50.16$60.38424,800——
2020-11-04$50.21$60.44648,600——
2020-11-03$49.09$59.09502,200——
2020-11-02$47.46$57.13539,900——
2020-10-30$46.46$55.93683,300——
2020-10-29$47.35$57.00615,000——
2020-10-28$47.09$56.68494,300——
2020-10-27$47.70$57.42368,500——
2020-10-26$47.65$57.36485,900——
2020-10-23$48.21$58.03493,800——
2020-10-22$48.05$57.84457,600——
2020-10-21$48.05$57.84744,300——
2020-10-20$48.67$58.59541,900——
2020-10-19$48.55$58.44444,000——
2020-10-16$48.94$58.91432,000——
2020-10-15$49.40$59.47415,000——
2020-10-14$48.80$58.74946,600——
2020-10-13$50.81$61.16587,300——
2020-10-12$52.16$62.79354,400——
2020-10-09$51.37$61.84538,100——
2020-10-08$50.91$61.28613,300——
2020-10-07$49.73$59.86666,500——
2020-10-06$49.72$59.85856,000——
2020-10-05$49.32$59.37872,900——
2020-10-02$48.37$58.23865,900——
2020-10-01$47.05$56.64868,300——
2020-09-30$45.76$55.081,032,400——
2020-09-29$45.89$55.24634,300——
2020-09-28$46.41$55.61828,900——
2020-09-25$44.74$53.61617,200——
2020-09-24$43.94$52.65729,600——
2020-09-23$44.22$52.981,105,600——
2020-09-22$45.10$54.04931,400——
2020-09-21$44.53$53.35793,300——
2020-09-18$45.55$54.581,723,100——
2020-09-17$46.29$55.46769,400——
2020-09-16$47.34$56.72939,100——
2020-09-15$47.17$56.52711,500——
2020-09-14$47.00$56.31580,100——
2020-09-11$45.98$55.09398,600——
2020-09-10$46.62$55.86874,700——
2020-09-09$46.86$56.15952,200——
2020-09-08$46.19$55.341,609,800——
2020-09-04$47.31$56.69794,500——
2020-09-03$47.91$57.40910,500——
2020-09-02$48.90$58.59840,400——
2020-09-01$47.65$57.09710,600——
2020-08-31$47.98$57.491,418,500——
2020-08-28$48.10$57.63578,600——
2020-08-27$48.09$57.621,358,100——
2020-08-26$47.66$57.10864,900——
2020-08-25$47.61$57.05659,100——
2020-08-24$47.40$56.79764,500——
2020-08-21$47.13$56.471,837,600——
2020-08-20$47.28$56.65997,100——
2020-08-19$46.47$55.68893,900——
2020-08-18$46.86$56.15848,500——
2020-08-17$46.76$56.031,052,800——
2020-08-14$45.77$54.84558,600——
2020-08-13$46.50$55.72714,300——
2020-08-12$46.90$56.19757,200——
2020-08-11$45.99$55.101,179,400——
2020-08-10$47.14$56.481,057,900——
2020-08-07$47.90$57.391,558,700——
2020-08-06$47.33$56.71964,900——
2020-08-05$47.79$57.262,107,900——
2020-08-04$47.74$57.201,336,800——
2020-08-03$47.12$56.461,631,600——
2020-07-31$46.93$56.2320,288,500——
2020-07-30$47.62$57.063,918,100——
2020-07-29$46.54$55.764,262,100——
2020-07-28$43.21$51.771,626,800——
2020-07-27$41.80$50.081,359,600——
2020-07-24$41.88$50.18628,400——
2020-07-23$41.73$50.00896,700——
2020-07-22$41.05$49.191,430,700——
2020-07-21$40.83$48.921,567,500——
2020-07-20$40.70$48.771,091,900——
2020-07-17$41.25$49.421,055,100——
2020-07-16$40.70$48.77897,000——
2020-07-15$41.73$50.00931,500——
2020-07-14$42.21$50.57628,700——
2020-07-13$41.76$50.04504,900——
2020-07-10$41.84$50.13767,600——
2020-07-09$41.88$50.18616,800——
2020-07-08$42.29$50.67996,200——
2020-07-07$42.29$50.671,293,700——
2020-07-06$43.13$51.68743,900——
2020-07-02$42.88$51.38688,300——
2020-07-01$42.61$51.05709,500——
2020-06-30$41.43$49.641,055,100——
2020-06-29$41.16$49.321,082,500——
2020-06-26$41.03$48.9012,748,900——
2020-06-25$40.41$48.161,765,400——
2020-06-24$39.72$47.341,500,400——
2020-06-23$40.92$48.771,047,900——
2020-06-22$40.90$48.751,140,500——
2020-06-19$40.99$48.862,407,200——
2020-06-18$41.83$49.86891,500——
2020-06-17$42.48$50.631,059,800——
2020-06-16$42.72$50.921,153,000——
2020-06-15$41.72$49.731,291,800——
2020-06-12$40.99$48.861,446,700——
2020-06-11$39.14$46.651,313,400——
2020-06-10$41.65$49.641,018,200——
2020-06-09$42.05$50.121,105,400——
2020-06-08$42.34$50.461,122,900——
2020-06-05$43.21$51.501,740,200——
2020-06-04$40.85$48.69892,600——
2020-06-03$41.80$49.821,586,400——
2020-06-02$40.13$47.831,044,400——
2020-06-01$40.04$47.721,614,600——
2020-05-29$39.80$47.441,217,900——
2020-05-28$40.11$47.811,098,900——
2020-05-27$39.55$47.141,380,700——
2020-05-26$39.88$47.53713,200——
2020-05-22$38.77$46.21548,500——
2020-05-21$39.12$46.63707,800——
2020-05-20$39.71$47.33997,200——
2020-05-19$38.69$46.11817,300——
2020-05-18$38.98$46.461,121,400——
2020-05-15$37.07$44.18941,900——
2020-05-14$37.25$44.401,377,800——
2020-05-13$37.76$45.011,751,300——
2020-05-12$38.66$46.084,148,900——
2020-05-11$40.69$48.50775,300——
2020-05-08$40.84$48.68655,600——
2020-05-07$40.31$48.05720,500——
2020-05-06$39.65$47.26738,000——
2020-05-05$39.19$46.711,255,300——
2020-05-04$38.73$46.161,131,400——
2020-05-01$39.71$47.331,036,900——
2020-04-30$40.72$48.531,103,000——
2020-04-29$41.72$49.73902,800——
2020-04-28$40.90$48.75404,600——
2020-04-27$40.36$48.10780,300——
2020-04-24$38.65$46.071,162,200——
2020-04-23$38.73$46.161,141,100——
2020-04-22$39.45$47.02808,600——
2020-04-21$39.42$46.98860,300——
2020-04-20$40.49$48.26840,800——
2020-04-17$41.61$49.59714,100——
2020-04-16$40.86$48.701,092,600——
2020-04-15$40.83$48.67856,500——
2020-04-14$42.65$50.83402,200——
2020-04-13$41.14$49.03687,400——
2020-04-09$44.48$53.02736,400——
2020-04-08$40.22$47.94670,800——
2020-04-07$38.12$45.441,110,100——
2020-04-06$38.19$45.521,134,200——
2020-04-03$36.12$43.05900,400——
2020-04-02$36.98$44.081,156,400——
2020-04-01$37.24$44.391,198,600——
2020-03-31$41.01$48.881,268,000——
2020-03-30$41.37$49.31796,800——
2020-03-27$39.29$46.571,073,100——
2020-03-26$38.58$45.731,232,800——
2020-03-25$35.83$42.47974,000——
2020-03-24$36.36$43.101,331,500——
2020-03-23$35.00$41.49873,600——
2020-03-20$33.95$40.242,371,000——
2020-03-19$35.75$42.381,554,900——
2020-03-18$35.43$42.001,730,300——
2020-03-17$36.68$43.481,750,000——
2020-03-16$34.82$41.271,304,100——
2020-03-13$43.71$51.811,100,500——
2020-03-12$39.58$46.92984,200——
2020-03-11$42.83$50.771,307,800——
2020-03-10$46.13$54.68721,300——
2020-03-09$43.79$51.91974,600——
2020-03-06$48.88$57.94817,500——
2020-03-05$49.99$59.26880,800——
2020-03-04$49.95$59.21687,500——
2020-03-03$47.78$56.64925,900——
2020-03-02$47.99$56.89978,000——
2020-02-28$46.77$55.441,249,000——
2020-02-27$47.12$55.85959,800——
2020-02-26$50.00$59.27661,400——
2020-02-25$50.37$59.71455,100——
2020-02-24$51.82$61.43458,600——
2020-02-21$53.35$63.24408,400——
2020-02-20$52.94$62.75441,500——
2020-02-19$52.56$62.30414,900——
2020-02-18$52.66$62.42436,200——
2020-02-14$52.86$62.66460,700——
2020-02-13$51.73$61.32344,200——
2020-02-12$50.90$60.34597,600——
2020-02-11$50.50$59.86491,000——
2020-02-10$50.18$59.48194,400——
2020-02-07$49.66$58.87289,700——
2020-02-06$49.50$58.68317,400——
2020-02-05$49.14$58.25388,100——
2020-02-04$49.10$58.20331,100——
2020-02-03$48.33$57.29430,200——
2020-01-31$48.19$57.12434,500——
2020-01-30$49.09$58.19361,600——
2020-01-29$48.63$57.64266,700——
2020-01-28$48.43$57.41407,700——
2020-01-27$48.73$57.76499,400——
2020-01-24$48.54$57.54567,900——
2020-01-23$48.57$57.57502,800——
2020-01-22$47.47$56.27570,900——
2020-01-21$48.26$57.21742,900——
2020-01-17$47.75$56.60617,600——
2020-01-16$47.20$55.95377,200——
2020-01-15$46.80$55.48433,600——
2020-01-14$46.23$54.80415,800——
2020-01-13$46.74$55.40386,900——
2020-01-10$45.91$54.42920,100——
2020-01-09$45.24$53.63565,600——
2020-01-08$44.86$53.18979,400——
2020-01-07$45.28$53.67582,100——
2020-01-06$45.64$54.10395,800——
2020-01-03$45.84$54.34443,800——
2020-01-02$45.19$53.57523,800——