5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
+14.12%
YEAR-TO-DATE PERFORMANCE
+5.75%
1 YEAR PERFORMANCE
+65.60%
REX American Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $33.81 | $34.18 (1.09%) | $34.22 | $33.58 | 308.75 K | $1.14 B |
| 02/19/2026 | $33.46 | $34.12 (1.97%) | $34.22 | $33.35 | 160.20 K | $1.14 B |
| 02/18/2026 | $33.36 | $33.51 (0.45%) | $33.94 | $33.11 | 129.64 K | $1.11 B |
| 02/17/2026 | $33.33 | $33.10 (-0.69%) | $33.38 | $32.63 | 157.00 K | $1.10 B |
| 02/13/2026 | $32.65 | $33.17 (1.59%) | $33.49 | $32.27 | 143.43 K | $1.10 B |
| 02/12/2026 | $35.89 | $32.89 (-8.36%) | $36.00 | $32.82 | 161.34 K | $1.09 B |
| 02/11/2026 | $35.61 | $35.68 (0.2%) | $36.28 | $35.25 | 194.60 K | $1.19 B |
| 02/10/2026 | $35.30 | $35.11 (-0.54%) | $35.53 | $35.03 | 215.33 K | $1.17 B |
| 02/09/2026 | $35.68 | $35.36 (-0.9%) | $35.92 | $35.17 | 185.30 K | $1.18 B |
| 02/06/2026 | $35.00 | $35.54 (1.54%) | $36.18 | $34.61 | 212.25 K | $1.18 B |
| 02/05/2026 | $34.28 | $34.59 (0.9%) | $34.90 | $34.01 | 198.35 K | $1.15 B |
| 02/04/2026 | $34.78 | $34.36 (-1.21%) | $35.25 | $34.02 | 135.00 K | $1.14 B |
| 02/03/2026 | $34.16 | $34.52 (1.05%) | $34.55 | $32.70 | 210.94 K | $1.15 B |
| 02/02/2026 | $33.48 | $34.31 (2.48%) | $34.74 | $33.48 | 149.22 K | $1.14 B |
| 01/30/2026 | $33.92 | $33.81 (-0.32%) | $34.25 | $33.25 | 279.60 K | $1.12 B |
| 01/29/2026 | $33.91 | $34.38 (1.39%) | $34.45 | $33.55 | 188.40 K | $1.14 B |
| 01/28/2026 | $33.71 | $33.60 (-0.33%) | $34.07 | $33.35 | 129.40 K | $1.12 B |
| 01/27/2026 | $33.29 | $33.46 (0.51%) | $33.79 | $33.15 | 127.11 K | $1.11 B |
| 01/26/2026 | $34.13 | $33.40 (-2.14%) | $34.13 | $33.36 | 109.70 K | $1.11 B |
| 01/23/2026 | $34.63 | $34.00 (-1.82%) | $34.92 | $33.94 | 110.80 K | $1.13 B |
| 01/22/2026 | $34.96 | $34.56 (-1.14%) | $35.18 | $34.56 | 150.00 K | $1.15 B |
| 01/21/2026 | $33.78 | $34.99 (3.58%) | $35.22 | $33.78 | 151.54 K | $1.16 B |
| 01/20/2026 | $33.41 | $33.53 (0.36%) | $33.84 | $33.15 | 131.00 K | $1.12 B |
| 01/16/2026 | $33.73 | $33.59 (-0.42%) | $33.92 | $33.02 | 193.30 K | $1.12 B |
| 01/15/2026 | $33.39 | $33.74 (1.05%) | $33.85 | $33.23 | 148.44 K | $1.12 B |
| 01/14/2026 | $33.76 | $33.40 (-1.07%) | $34.03 | $33.10 | 144.10 K | $1.11 B |
| 01/13/2026 | $33.71 | $33.59 (-0.36%) | $34.04 | $33.33 | 132.91 K | $1.12 B |
| 01/12/2026 | $32.94 | $33.54 (1.82%) | $33.76 | $32.68 | 155.24 K | $1.12 B |
| 01/09/2026 | $32.78 | $33.10 (0.98%) | $33.60 | $32.01 | 166.07 K | $1.10 B |
| 01/08/2026 | $31.88 | $32.70 (2.57%) | $32.74 | $31.71 | 134.01 K | $1.09 B |
| 01/07/2026 | $32.00 | $31.88 (-0.38%) | $32.21 | $31.26 | 168.51 K | $1.06 B |
| 01/06/2026 | $31.66 | $32.04 (1.2%) | $32.15 | $31.30 | 224.40 K | $1.07 B |
| 01/05/2026 | $32.50 | $31.92 (-1.78%) | $33.41 | $31.68 | 209.93 K | $1.06 B |
| 01/02/2026 | $32.21 | $32.40 (0.59%) | $32.82 | $31.90 | 183.65 K | $1.08 B |
| 12/31/2025 | $32.74 | $32.32 (-1.28%) | $32.85 | $32.06 | 141.10 K | $1.08 B |
| 12/30/2025 | $33.47 | $32.73 (-2.21%) | $33.79 | $32.72 | 189.60 K | $1.09 B |
| 12/29/2025 | $34.02 | $33.27 (-2.2%) | $34.20 | $33.20 | 170.80 K | $1.11 B |
| 12/26/2025 | $34.05 | $34.18 (0.38%) | $34.26 | $33.64 | 140.42 K | $1.14 B |
| 12/24/2025 | $34.23 | $34.13 (-0.29%) | $34.33 | $33.68 | 69.70 K | $1.14 B |
| 12/23/2025 | $34.36 | $34.33 (-0.09%) | $34.70 | $34.08 | 209.44 K | $1.14 B |
| 12/22/2025 | $34.15 | $34.36 (0.61%) | $34.97 | $33.83 | 220.11 K | $1.14 B |
| 12/19/2025 | $33.76 | $33.91 (0.44%) | $34.01 | $33.32 | 910.14 K | $1.13 B |
| 12/18/2025 | $34.22 | $33.91 (-0.91%) | $34.46 | $33.74 | 161.70 K | $1.13 B |
| 12/17/2025 | $32.98 | $34.06 (3.27%) | $34.34 | $32.98 | 246.25 K | $1.13 B |
| 12/16/2025 | $33.33 | $33.12 (-0.63%) | $33.71 | $32.99 | 223.62 K | $1.10 B |
| 12/15/2025 | $33.67 | $33.56 (-0.33%) | $34.25 | $33.24 | 166.24 K | $1.12 B |
| 12/12/2025 | $33.45 | $33.38 (-0.21%) | $34.66 | $33.04 | 215.50 K | $1.11 B |
| 12/11/2025 | $33.19 | $33.31 (0.36%) | $34.51 | $33.09 | 275.10 K | $1.11 B |
| 12/10/2025 | $32.39 | $33.30 (2.81%) | $33.81 | $32.24 | 248.50 K | $1.11 B |
| 12/09/2025 | $31.93 | $32.59 (2.07%) | $33.71 | $31.93 | 273.82 K | $1.08 B |
| 12/08/2025 | $33.68 | $32.28 (-4.16%) | $35.00 | $32.20 | 303.82 K | $1.07 B |
| 12/05/2025 | $34.53 | $33.68 (-2.46%) | $35.92 | $33.16 | 296.02 K | $1.12 B |
| 12/04/2025 | $35.22 | $35.07 (-0.43%) | $36.50 | $32.82 | 279.00 K | $1.17 B |
| 12/03/2025 | $33.67 | $33.50 (-0.5%) | $33.78 | $33.10 | 190.78 K | $1.11 B |
| 12/02/2025 | $33.54 | $33.69 (0.45%) | $33.74 | $32.34 | 258.90 K | $1.12 B |
| 12/01/2025 | $32.99 | $33.37 (1.15%) | $33.39 | $32.89 | 162.40 K | $1.11 B |
| 11/28/2025 | $32.95 | $32.99 (0.12%) | $33.19 | $32.46 | 67.60 K | $1.10 B |
| 11/26/2025 | $32.46 | $33.00 (1.66%) | $33.56 | $32.46 | 344.01 K | $1.10 B |
| 11/25/2025 | $31.83 | $32.69 (2.7%) | $32.93 | $31.83 | 233.20 K | $1.09 B |
| 11/24/2025 | $32.39 | $31.81 (-1.79%) | $32.61 | $31.74 | 199.70 K | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
