5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
-10.23%
6 MONTH PERFORMANCE
-8.29%
YEAR-TO-DATE PERFORMANCE
-7.35%
1 YEAR PERFORMANCE
-18.37%
Rexford Industrial Realty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $37.10 | $35.81 (-3.48%) | $37.17 | $35.79 | 3.19 M | $8.14 B |
| 06/24/2025 | $37.01 | $37.16 (0.41%) | $37.32 | $36.89 | 3.38 M | $8.45 B |
| 06/23/2025 | $36.53 | $36.95 (1.15%) | $37.06 | $36.33 | 2.54 M | $8.40 B |
| 06/20/2025 | $36.90 | $36.55 (-0.95%) | $37.09 | $36.55 | 6.31 M | $8.31 B |
| 06/18/2025 | $36.46 | $36.70 (0.66%) | $37.19 | $36.30 | 2.37 M | $8.35 B |
| 06/17/2025 | $36.29 | $36.34 (0.14%) | $36.64 | $36.00 | 3.49 M | $8.26 B |
| 06/16/2025 | $36.92 | $36.35 (-1.54%) | $37.12 | $36.26 | 2.52 M | $8.27 B |
| 06/13/2025 | $36.50 | $36.62 (0.33%) | $36.89 | $36.34 | 2.44 M | $8.33 B |
| 06/12/2025 | $36.42 | $36.94 (1.43%) | $37.05 | $36.42 | 1.77 M | $8.40 B |
| 06/11/2025 | $37.18 | $36.68 (-1.34%) | $37.60 | $36.46 | 2.39 M | $8.34 B |
| 06/10/2025 | $36.70 | $37.11 (1.12%) | $37.27 | $36.43 | 2.56 M | $8.44 B |
| 06/09/2025 | $36.30 | $36.60 (0.83%) | $36.83 | $36.13 | 1.94 M | $8.32 B |
| 06/06/2025 | $36.09 | $36.03 (-0.17%) | $36.31 | $35.71 | 2.14 M | $8.19 B |
| 06/05/2025 | $35.74 | $35.55 (-0.53%) | $36.01 | $35.31 | 2.34 M | $8.08 B |
| 06/04/2025 | $35.53 | $35.70 (0.48%) | $36.02 | $35.42 | 2.18 M | $8.12 B |
| 06/03/2025 | $35.15 | $35.61 (1.31%) | $35.85 | $35.09 | 1.77 M | $8.10 B |
| 06/02/2025 | $35.01 | $35.32 (0.89%) | $35.49 | $34.60 | 2.36 M | $8.03 B |
| 05/30/2025 | $34.97 | $35.24 (0.77%) | $35.38 | $34.74 | 5.30 M | $8.01 B |
| 05/29/2025 | $36.11 | $35.32 (-2.19%) | $36.93 | $34.90 | 6.18 M | $8.03 B |
| 05/28/2025 | $35.51 | $35.90 (1.1%) | $35.98 | $35.33 | 2.51 M | $8.16 B |
| 05/27/2025 | $35.19 | $35.41 (0.63%) | $35.52 | $34.88 | 2.72 M | $8.05 B |
| 05/23/2025 | $34.20 | $34.67 (1.37%) | $34.91 | $34.20 | 3.73 M | $7.88 B |
| 05/22/2025 | $33.96 | $34.54 (1.71%) | $34.67 | $33.82 | 2.98 M | $7.85 B |
| 05/21/2025 | $34.78 | $34.02 (-2.19%) | $34.90 | $33.99 | 3.11 M | $7.74 B |
| 05/20/2025 | $35.45 | $35.12 (-0.93%) | $35.52 | $35.00 | 1.48 M | $7.99 B |
| 05/19/2025 | $35.12 | $35.59 (1.34%) | $35.62 | $35.00 | 1.61 M | $8.09 B |
| 05/16/2025 | $35.44 | $35.72 (0.79%) | $35.77 | $35.21 | 2.03 M | $8.12 B |
| 05/15/2025 | $35.02 | $35.40 (1.09%) | $35.48 | $34.78 | 2.54 M | $8.05 B |
| 05/14/2025 | $35.28 | $35.12 (-0.45%) | $35.42 | $34.82 | 2.27 M | $7.99 B |
| 05/13/2025 | $35.84 | $35.50 (-0.95%) | $35.94 | $35.14 | 1.79 M | $8.07 B |
| 05/12/2025 | $35.50 | $35.89 (1.1%) | $36.55 | $35.28 | 3.45 M | $8.16 B |
| 05/09/2025 | $33.94 | $34.18 (0.71%) | $34.45 | $33.90 | 1.77 M | $7.77 B |
| 05/08/2025 | $33.95 | $33.85 (-0.29%) | $34.14 | $33.31 | 1.85 M | $7.70 B |
| 05/07/2025 | $34.01 | $33.72 (-0.85%) | $34.30 | $33.65 | 2.23 M | $7.67 B |
| 05/06/2025 | $33.86 | $33.68 (-0.53%) | $34.30 | $33.58 | 2.38 M | $7.66 B |
| 05/05/2025 | $34.13 | $34.21 (0.23%) | $34.58 | $34.00 | 1.60 M | $7.78 B |
| 05/02/2025 | $33.79 | $34.30 (1.51%) | $34.50 | $33.70 | 1.84 M | $7.80 B |
| 05/01/2025 | $33.33 | $33.17 (-0.48%) | $33.60 | $32.96 | 1.74 M | $7.54 B |
| 04/30/2025 | $32.93 | $33.10 (0.52%) | $33.23 | $32.28 | 2.12 M | $7.53 B |
| 04/29/2025 | $33.21 | $33.38 (0.51%) | $33.70 | $32.92 | 1.92 M | $7.59 B |
| 04/28/2025 | $33.08 | $33.38 (0.91%) | $33.99 | $32.99 | 2.21 M | $7.59 B |
| 04/25/2025 | $33.48 | $33.08 (-1.19%) | $33.85 | $32.84 | 2.25 M | $7.52 B |
| 04/24/2025 | $33.20 | $33.76 (1.69%) | $33.85 | $32.95 | 2.62 M | $7.68 B |
| 04/23/2025 | $32.95 | $33.06 (0.33%) | $33.83 | $32.60 | 4.42 M | $7.52 B |
| 04/22/2025 | $31.94 | $32.21 (0.85%) | $32.40 | $31.63 | 3.08 M | $7.32 B |
| 04/21/2025 | $32.11 | $31.70 (-1.28%) | $32.23 | $31.08 | 2.73 M | $7.21 B |
| 04/17/2025 | $33.38 | $32.57 (-2.43%) | $33.57 | $32.46 | 4.91 M | $7.41 B |
| 04/16/2025 | $32.60 | $32.70 (0.31%) | $33.19 | $32.35 | 3.27 M | $7.44 B |
| 04/15/2025 | $32.90 | $32.56 (-1.03%) | $33.00 | $32.41 | 2.88 M | $7.40 B |
| 04/14/2025 | $33.01 | $32.82 (-0.58%) | $33.23 | $32.35 | 2.44 M | $7.46 B |
| 04/11/2025 | $31.63 | $32.50 (2.75%) | $32.50 | $30.83 | 3.73 M | $7.23 B |
| 04/10/2025 | $33.29 | $31.94 (-4.06%) | $33.53 | $31.42 | 3.74 M | $7.11 B |
| 04/09/2025 | $30.85 | $33.96 (10.08%) | $34.26 | $29.68 | 4.52 M | $7.56 B |
| 04/08/2025 | $34.50 | $31.57 (-8.49%) | $34.70 | $31.08 | 4.18 M | $7.02 B |
| 04/07/2025 | $33.45 | $33.43 (-0.06%) | $34.86 | $32.27 | 4.19 M | $7.44 B |
| 04/04/2025 | $35.00 | $34.68 (-0.91%) | $35.53 | $33.80 | 4.60 M | $7.72 B |
| 04/03/2025 | $38.42 | $35.87 (-6.64%) | $38.75 | $35.84 | 3.82 M | $7.98 B |
| 04/02/2025 | $38.92 | $39.41 (1.26%) | $39.42 | $38.82 | 1.18 M | $8.77 B |
| 04/01/2025 | $39.32 | $39.14 (-0.46%) | $39.49 | $38.57 | 1.42 M | $8.71 B |
| 03/31/2025 | $38.91 | $39.15 (0.62%) | $39.32 | $38.73 | 2.26 M | $8.71 B |
| 03/28/2025 | $40.07 | $39.42 (-1.62%) | $40.07 | $39.16 | 2.04 M | $8.77 B |
| 03/27/2025 | $39.88 | $39.92 (0.1%) | $40.56 | $39.72 | 1.58 M | $8.88 B |
| 03/26/2025 | $39.82 | $39.90 (0.2%) | $40.28 | $39.63 | 1.53 M | $8.88 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.
