5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-15.88%
3 MONTH PERFORMANCE
-18.47%
6 MONTH PERFORMANCE
-22.09%
YEAR-TO-DATE PERFORMANCE
-14.25%
1 YEAR PERFORMANCE
-23.76%
Rexford Industrial Realty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/25/2025 | $39.96 | $39.61 (-0.88%) | $40.41 | $39.37 | 3.45 M | $8.81 B |
| 03/24/2025 | $39.21 | $40.17 (2.45%) | $40.43 | $39.06 | 2.34 M | $8.94 B |
| 03/21/2025 | $40.05 | $39.04 (-2.52%) | $40.28 | $38.79 | 7.37 M | $8.69 B |
| 03/20/2025 | $40.93 | $40.36 (-1.39%) | $41.38 | $40.17 | 2.06 M | $8.98 B |
| 03/19/2025 | $40.65 | $40.97 (0.79%) | $41.37 | $40.53 | 2.16 M | $9.12 B |
| 03/18/2025 | $40.53 | $40.71 (0.44%) | $41.10 | $40.35 | 1.64 M | $9.06 B |
| 03/17/2025 | $39.95 | $40.38 (1.08%) | $40.65 | $39.88 | 2.00 M | $8.99 B |
| 03/14/2025 | $39.36 | $39.99 (1.6%) | $40.08 | $39.07 | 2.47 M | $8.90 B |
| 03/13/2025 | $39.20 | $38.79 (-1.05%) | $39.90 | $38.58 | 4.54 M | $8.63 B |
| 03/12/2025 | $39.53 | $39.15 (-0.96%) | $39.88 | $38.89 | 2.65 M | $8.71 B |
| 03/11/2025 | $39.92 | $39.57 (-0.88%) | $40.24 | $38.94 | 2.59 M | $8.80 B |
| 03/10/2025 | $40.54 | $39.69 (-2.1%) | $41.06 | $39.63 | 3.07 M | $8.83 B |
| 03/07/2025 | $40.80 | $40.45 (-0.86%) | $41.33 | $40.04 | 2.36 M | $9.00 B |
| 03/06/2025 | $40.99 | $40.74 (-0.61%) | $41.17 | $40.34 | 1.72 M | $9.07 B |
| 03/05/2025 | $40.18 | $41.40 (3.04%) | $41.51 | $40.08 | 1.56 M | $9.21 B |
| 03/04/2025 | $40.79 | $40.40 (-0.96%) | $41.20 | $40.31 | 2.75 M | $8.99 B |
| 03/03/2025 | $41.28 | $41.09 (-0.46%) | $41.78 | $40.84 | 1.56 M | $9.14 B |
| 02/28/2025 | $41.00 | $41.32 (0.78%) | $41.59 | $40.84 | 2.85 M | $9.19 B |
| 02/27/2025 | $40.42 | $40.79 (0.92%) | $41.07 | $40.31 | 960,634 | $9.08 B |
| 02/26/2025 | $40.64 | $40.45 (-0.47%) | $40.88 | $40.20 | 1.22 M | $9.00 B |
| 02/25/2025 | $40.35 | $40.67 (0.79%) | $40.93 | $40.35 | 1.69 M | $9.05 B |
| 02/24/2025 | $40.42 | $40.25 (-0.42%) | $40.83 | $40.04 | 1.68 M | $8.96 B |
| 02/21/2025 | $41.00 | $40.45 (-1.34%) | $41.10 | $40.05 | 1.13 M | $9.00 B |
| 02/20/2025 | $40.98 | $40.78 (-0.49%) | $41.14 | $40.60 | 1.05 M | $9.07 B |
| 02/19/2025 | $40.94 | $40.89 (-0.12%) | $41.25 | $40.75 | 1.80 M | $9.10 B |
| 02/18/2025 | $40.30 | $40.99 (1.71%) | $41.17 | $40.30 | 1.42 M | $9.12 B |
| 02/14/2025 | $40.90 | $40.34 (-1.37%) | $41.31 | $40.34 | 1.57 M | $8.98 B |
| 02/13/2025 | $39.99 | $40.57 (1.45%) | $40.76 | $39.96 | 1.64 M | $9.03 B |
| 02/12/2025 | $40.31 | $40.00 (-0.77%) | $40.69 | $39.94 | 3.37 M | $8.90 B |
| 02/11/2025 | $40.19 | $41.22 (2.56%) | $41.46 | $40.10 | 2.75 M | $9.17 B |
| 02/10/2025 | $39.63 | $40.34 (1.79%) | $40.58 | $39.30 | 2.87 M | $8.98 B |
| 02/07/2025 | $40.73 | $39.54 (-2.92%) | $40.73 | $39.32 | 4.86 M | $8.80 B |
| 02/06/2025 | $39.00 | $40.56 (4%) | $40.81 | $38.32 | 4.42 M | $9.03 B |
| 02/05/2025 | $41.08 | $40.77 (-0.75%) | $41.17 | $40.51 | 2.06 M | $9.07 B |
| 02/04/2025 | $39.84 | $40.78 (2.36%) | $40.87 | $39.84 | 1.86 M | $9.07 B |
| 02/03/2025 | $39.45 | $40.08 (1.6%) | $40.20 | $39.35 | 2.36 M | $8.92 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.
